JACOBIO PHARMACEUTICALS GROUP CO., LTD.: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01167	2020-12-21			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-12	0	7.560	7.560	7.570	7.310	7.780	4,650,183	35,134,083	7.5554	7.560	7.560	7.570	7.310	7.780	4,650,183	7.5554	-0.92%
2026-01-09	0	7.630	7.620	7.630	7.100	7.680	5,834,519	43,397,478	7.4381	7.630	7.620	7.630	7.100	7.680	5,834,519	7.4381	5.10%
2026-01-08	0	7.260	7.240	7.260	6.670	7.370	11,869,711	85,569,073	7.2090	7.260	7.240	7.260	6.670	7.370	11,869,711	7.2090	9.01%
2026-01-07	0	6.660	6.660	6.670	6.110	6.730	5,380,727	35,128,631	6.5286	6.660	6.660	6.670	6.110	6.730	5,380,727	6.5286	8.12%
2026-01-06	0	6.160	6.140	6.160	6.020	6.690	7,046,916	43,490,926	6.1716	6.160	6.140	6.160	6.020	6.690	7,046,916	6.1716	-7.23%
2026-01-05	0	6.640	6.640	6.660	6.200	6.850	4,401,397	29,418,052	6.6838	6.640	6.640	6.660	6.200	6.850	4,401,397	6.6838	3.43%
2026-01-02	0	6.420	6.400	6.420	6.220	6.530	2,220,262	14,168,360	6.3814	6.420	6.400	6.420	6.220	6.530	2,220,262	6.3814	0.78%
2025-12-31	0	6.370	6.360	6.370	6.280	6.700	3,808,500	24,292,807	6.3786	6.370	6.360	6.370	6.280	6.700	3,808,500	6.3786	-3.63%
2025-12-30	0	6.610	6.560	6.610	6.550	7.190	6,048,578	40,526,928	6.7002	6.610	6.560	6.610	6.550	7.190	6,048,578	6.7002	-4.89%
2025-12-29	0	6.950	6.950	6.970	6.890	7.700	7,182,604	50,924,595	7.0900	6.950	6.950	6.970	6.890	7.700	7,182,604	7.0900	-8.55%
2025-12-24	0	7.600	7.590	7.600	7.350	7.810	2,314,153	17,704,541	7.6505	7.600	7.590	7.600	7.350	7.810	2,314,153	7.6505	2.56%
2025-12-23	0	7.410	7.400	7.410	7.350	8.080	6,933,220	52,150,933	7.5219	7.410	7.400	7.410	7.350	8.080	6,933,220	7.5219	-5.36%
2025-12-22	0	7.830	7.810	7.830	7.500	8.800	24,670,462	196,131,141	7.9500	7.830	7.810	7.830	7.500	8.800	24,670,462	7.9500	-13.58%
2025-12-19	0	9.060	9.060	9.080	8.810	9.290	3,325,510	30,337,841	9.1228	9.060	9.060	9.080	8.810	9.290	3,325,510	9.1228	2.37%
2025-12-18	0	8.850	8.850	8.870	8.500	8.980	4,496,181	39,646,378	8.8178	8.850	8.850	8.870	8.500	8.980	4,496,181	8.8178	3.51%
2025-12-17	0	8.550	8.550	8.590	8.470	8.880	3,706,964	31,909,222	8.6079	8.550	8.550	8.590	8.470	8.880	3,706,964	8.6079	-0.12%
2025-12-16	0	8.560	8.560	8.580	8.300	8.840	6,003,360	50,972,156	8.4906	8.560	8.560	8.580	8.300	8.840	6,003,360	8.4906	-3.17%
2025-12-15	0	8.840	8.830	8.840	8.780	9.140	8,691,339	77,322,392	8.8965	8.840	8.830	8.840	8.780	9.140	8,691,339	8.8965	-2.96%
2025-12-12	0	9.110	9.110	9.120	8.450	9.160	7,180,303	64,479,319	8.9800	9.110	9.110	9.120	8.450	9.160	7,180,303	8.9800	8.07%
2025-12-11	0	8.430	8.430	8.440	8.420	8.970	4,768,411	40,944,190	8.5865	8.430	8.430	8.440	8.420	8.970	4,768,411	8.5865	-3.99%
2025-12-10	0	8.780	8.780	8.800	7.900	8.850	11,539,041	98,244,660	8.5141	8.780	8.780	8.800	7.900	8.850	11,539,041	8.5141	11.42%
2025-12-09	0	7.880	7.860	7.880	7.780	8.330	2,555,377	20,419,109	7.9906	7.880	7.860	7.880	7.780	8.330	2,555,377	7.9906	-2.35%
2025-12-08	0	8.070	8.070	8.080	7.730	8.350	4,277,270	33,922,393	7.9309	8.070	8.070	8.080	7.730	8.350	4,277,270	7.9309	-2.06%
2025-12-05	0	8.240	8.240	8.250	8.010	8.290	2,521,744	20,612,433	8.1739	8.240	8.240	8.250	8.010	8.290	2,521,744	8.1739	1.10%
2025-12-04	0	8.150	8.120	8.150	7.600	8.270	3,617,796	29,250,374	8.0851	8.150	8.120	8.150	7.600	8.270	3,617,796	8.0851	6.96%
2025-12-03	0	7.620	7.620	7.670	7.420	7.720	2,836,278	21,566,969	7.6040	7.620	7.620	7.670	7.420	7.720	2,836,278	7.6040	-1.68%
2025-12-02	0	7.750	7.700	7.750	7.660	7.950	3,094,076	24,127,521	7.7980	7.750	7.700	7.750	7.660	7.950	3,094,076	7.7980	-0.26%
2025-12-01	0	7.770	7.750	7.770	7.660	8.140	2,734,591	21,329,511	7.7999	7.770	7.750	7.770	7.660	8.140	2,734,591	7.7999	-2.51%
2025-11-28	0	7.970	7.960	7.970	7.800	8.150	2,889,341	23,131,163	8.0057	7.970	7.960	7.970	7.800	8.150	2,889,341	8.0057	0.00%
2025-11-27	0	7.970	7.950	7.970	7.200	8.170	6,602,216	52,774,292	7.9934	7.970	7.950	7.970	7.200	8.170	6,602,216	7.9934	6.27%
2025-11-26	0	7.500	7.490	7.500	7.140	7.560	5,167,120	38,573,369	7.4652	7.500	7.490	7.500	7.140	7.560	5,167,120	7.4652	5.04%
2025-11-25	0	7.140	7.140	7.150	7.030	7.490	7,314,287	52,987,826	7.2444	7.140	7.140	7.150	7.030	7.490	7,314,287	7.2444	2.00%
2025-11-24	0	7.000	6.980	7.000	7.000	7.390	11,620,983	82,689,759	7.1156	7.000	6.980	7.000	7.000	7.390	11,620,983	7.1156	0.29%
2025-11-21	0	6.980	6.940	6.980	6.800	7.850	12,360,019	87,170,993	7.0527	6.980	6.940	6.980	6.800	7.850	12,360,019	7.0527	-11.98%
2025-11-20	0	7.930	7.900	7.930	6.660	8.020	15,951,523	119,223,206	7.4741	7.930	7.900	7.930	6.660	8.020	15,951,523	7.4741	19.97%
2025-11-19	0	6.610	6.570	6.610	6.520	6.790	2,301,617	15,225,745	6.6152	6.610	6.570	6.610	6.520	6.790	2,301,617	6.6152	-0.30%
2025-11-18	0	6.630	6.630	6.650	6.600	6.930	2,952,940	19,681,013	6.6649	6.630	6.630	6.650	6.600	6.930	2,952,940	6.6649	-3.49%
2025-11-17	0	6.870	6.810	6.870	6.650	7.450	2,834,063	19,286,662	6.8053	6.870	6.810	6.870	6.650	7.450	2,834,063	6.8053	-3.65%
2025-11-14	0	7.130	7.120	7.130	6.770	7.420	5,193,254	37,249,593	7.1727	7.130	7.120	7.130	6.770	7.420	5,193,254	7.1727	3.33%
2025-11-13	0	6.900	6.900	6.930	6.750	7.020	3,200,852	22,239,717	6.9481	6.900	6.900	6.930	6.750	7.020	3,200,852	6.9481	0.29%
2025-11-12	0	6.880	6.860	6.880	6.600	7.040	3,411,546	23,385,740	6.8549	6.880	6.860	6.880	6.600	7.040	3,411,546	6.8549	2.53%
2025-11-11	0	6.710	6.690	6.710	6.550	6.950	3,301,316	21,996,272	6.6629	6.710	6.690	6.710	6.550	6.950	3,301,316	6.6629	-2.19%
2025-11-10	0	6.860	6.840	6.860	6.600	6.880	5,272,319	35,636,637	6.7592	6.860	6.840	6.860	6.600	6.880	5,272,319	6.7592	5.54%
2025-11-07	0	6.500	6.490	6.500	6.500	6.940	6,068,438	40,006,420	6.5925	6.500	6.490	6.500	6.500	6.940	6,068,438	6.5925	-6.47%
2025-11-06	0	6.950	6.910	6.950	6.730	7.020	7,401,940	50,725,657	6.8530	6.950	6.910	6.950	6.730	7.020	7,401,940	6.8530	-1.00%
2025-11-05	0	7.020	6.930	7.020	6.750	7.050	3,814,565	26,265,701	6.8856	7.020	6.930	7.020	6.750	7.050	3,814,565	6.8856	1.15%
2025-11-04	0	6.940	6.930	6.940	6.880	7.160	4,840,840	33,833,518	6.9892	6.940	6.930	6.940	6.880	7.160	4,840,840	6.9892	-4.41%
2025-11-03	0	7.260	7.200	7.260	7.170	7.670	5,529,593	40,640,352	7.3496	7.260	7.200	7.260	7.170	7.670	5,529,593	7.3496	-1.63%
2025-10-31	0	7.380	7.320	7.380	7.090	7.710	5,577,303	41,170,741	7.3818	7.380	7.320	7.380	7.090	7.710	5,577,303	7.3818	2.50%
2025-10-30	0	7.200	7.200	7.210	6.950	7.370	7,190,815	51,189,761	7.1188	7.200	7.200	7.210	6.950	7.370	7,190,815	7.1188	-2.04%
2025-10-28	0	7.350	7.300	7.350	7.200	7.750	4,705,412	34,634,254	7.3605	7.350	7.300	7.350	7.200	7.750	4,705,412	7.3605	-2.52%
2025-10-27	0	7.540	7.540	7.550	7.140	7.630	10,836,453	80,640,385	7.4416	7.540	7.540	7.550	7.140	7.630	10,836,453	7.4416	5.60%
2025-10-24	0	7.140	7.110	7.140	7.050	7.480	8,387,057	60,202,358	7.1780	7.140	7.110	7.140	7.050	7.480	8,387,057	7.1780	-0.56%
2025-10-23	0	7.180	7.150	7.180	6.920	7.890	10,317,000	73,906,728	7.1636	7.180	7.150	7.180	6.920	7.890	10,317,000	7.1636	-9.00%
2025-10-22	0	7.890	7.870	7.890	7.820	8.340	3,124,400	24,960,975	7.9890	7.890	7.870	7.890	7.820	8.340	3,124,400	7.9890	-4.59%
2025-10-21	0	8.270	8.260	8.270	7.700	8.460	6,176,523	50,677,021	8.2048	8.270	8.260	8.270	7.700	8.460	6,176,523	8.2048	5.35%
2025-10-20	0	7.850	7.820	7.850	7.360	7.900	5,677,309	44,155,965	7.7776	7.850	7.820	7.850	7.360	7.900	5,677,309	7.7776	6.80%
2025-10-17	0	7.350	7.350	7.360	7.250	7.970	5,978,100	44,572,136	7.4559	7.350	7.350	7.360	7.250	7.970	5,978,100	7.4559	-4.92%
2025-10-16	0	7.730	7.700	7.740	7.680	8.170	4,749,900	37,692,209	7.9354	7.730	7.700	7.740	7.680	8.170	4,749,900	7.9354	-1.02%
2025-10-15	0	7.810	7.800	7.810	7.360	7.900	4,632,162	35,658,858	7.6981	7.810	7.800	7.810	7.360	7.900	4,632,162	7.6981	4.27%
2025-10-14	0	7.490	7.440	7.490	7.400	8.270	6,874,901	53,414,541	7.7695	7.490	7.440	7.490	7.400	8.270	6,874,901	7.7695	-4.83%
2025-10-13	0	7.870	7.860	7.870	7.500	8.060	7,923,429	61,688,315	7.7856	7.870	7.860	7.870	7.500	8.060	7,923,429	7.7856	-2.96%
2025-10-10	0	8.110	8.100	8.110	8.000	8.800	8,098,104	66,752,251	8.2429	8.110	8.100	8.110	8.000	8.800	8,098,104	8.2429	-7.42%
2025-10-09	0	8.760	8.720	8.760	8.660	9.790	10,891,500	97,022,440	8.9081	8.760	8.720	8.760	8.660	9.790	10,891,500	8.9081	-9.13%
2025-10-08	0	9.640	9.620	9.660	9.340	9.810	2,580,700	24,750,332	9.5905	9.640	9.620	9.660	9.340	9.810	2,580,700	9.5905	2.44%
2025-10-06	0	9.410	9.380	9.410	9.220	9.470	2,154,700	20,147,863	9.3507	9.410	9.380	9.410	9.220	9.470	2,154,700	9.3507	0.86%
2025-10-03	0	9.330	9.330	9.350	9.230	9.560	2,098,730	19,611,130	9.3443	9.330	9.330	9.350	9.230	9.560	2,098,730	9.3443	-1.79%
2025-10-02	0	9.500	9.500	9.520	9.330	10.18	7,976,100	76,192,881	9.5526	9.500	9.500	9.520	9.330	10.18	7,976,100	9.5526	-4.04%
2025-09-30	0	9.900	9.810	9.900	9.610	10.20	4,427,866	43,962,368	9.9286	9.900	9.810	9.900	9.610	10.20	4,427,866	9.9286	0.81%
2025-09-29	0	9.820	9.730	9.820	9.240	10.23	8,490,606	83,247,537	9.8047	9.820	9.730	9.820	9.240	10.23	8,490,606	9.8047	6.28%
2025-09-26	0	9.240	9.240	9.260	8.830	9.530	6,072,288	56,510,068	9.3062	9.240	9.240	9.260	8.830	9.530	6,072,288	9.3062	0.98%
2025-09-25	0	9.150	9.140	9.150	9.100	9.800	5,908,700	54,706,124	9.2586	9.150	9.140	9.150	9.100	9.800	5,908,700	9.2586	-3.28%
2025-09-24	0	9.460	9.460	9.480	9.100	9.830	11,196,244	104,780,257	9.3585	9.460	9.460	9.480	9.100	9.830	11,196,244	9.3585	-3.76%
2025-09-23	0	9.830	9.820	9.830	9.710	10.32	8,175,724	80,772,456	9.8795	9.830	9.820	9.830	9.710	10.32	8,175,724	9.8795	-3.63%
2025-09-22	0	10.20	10.20	10.21	9.860	10.72	10,091,600	102,409,796	10.148	10.20	10.20	10.21	9.860	10.72	10,091,600	10.148	-3.68%
2025-09-19	0	10.59	10.50	10.59	10.18	11.45	14,058,634	148,634,158	10.572	10.59	10.50	10.59	10.18	11.45	14,058,634	10.572	-1.85%
2025-09-18	0	10.79	10.79	10.80	9.850	10.96	24,672,311	240,020,682	9.7283	10.79	10.79	10.80	9.850	10.96	24,672,311	9.7283	9.54%
2025-09-17	0	9.850	9.840	9.850	9.550	10.69	11,047,000	107,476,910	9.7291	9.850	9.840	9.850	9.550	10.69	11,047,000	9.7291	-4.28%
2025-09-16	0	10.29	10.29	10.30	10.18	11.06	5,652,900	58,705,787	10.385	10.29	10.29	10.30	10.18	11.06	5,652,900	10.385	-6.11%
2025-09-15	0	10.96	10.96	10.99	10.74	11.47	7,239,600	80,293,726	11.091	10.96	10.96	10.99	10.74	11.47	7,239,600	11.091	-3.61%
2025-09-12	0	11.37	11.29	11.37	10.57	11.52	12,027,536	132,507,296	11.017	11.37	11.29	11.37	10.57	11.52	12,027,536	11.017	9.96%
2025-09-11	0	10.34	10.34	10.39	9.490	10.52	15,354,750	155,107,276	10.102	10.34	10.34	10.39	9.490	10.52	15,354,750	10.102	-4.70%
2025-09-10	0	10.85	10.83	10.85	10.67	11.58	11,487,000	125,344,096	10.912	10.85	10.83	10.85	10.67	11.58	11,487,000	10.912	-6.47%
2025-09-09	0	11.60	11.50	11.60	10.99	11.80	8,278,419	94,745,734	11.445	11.60	11.50	11.60	10.99	11.80	8,278,419	11.445	2.29%
2025-09-08	0	11.34	11.32	11.34	11.12	11.78	9,966,107	111,674,306	11.205	11.34	11.32	11.34	11.12	11.78	9,966,107	11.205	-0.61%
2025-09-05	0	11.41	11.40	11.41	10.37	11.60	12,875,052	142,380,642	11.059	11.41	11.40	11.41	10.37	11.60	12,875,052	11.059	9.40%
2025-09-04	0	10.43	10.43	10.45	10.21	11.22	11,127,192	117,951,285	10.600	10.43	10.43	10.45	10.21	11.22	11,127,192	10.600	-0.86%
2025-09-03	0	10.52	10.43	10.52	9.830	10.65	13,618,628	140,138,515	10.290	10.52	10.43	10.52	9.830	10.65	13,618,628	10.290	4.06%
2025-09-02	0	10.11	10.10	10.11	9.560	10.43	11,845,847	119,774,520	10.111	10.11	10.10	10.11	9.560	10.43	11,845,847	10.111	1.10%
2025-09-01	0	10.00	10.00	10.01	8.150	10.21	29,137,493	277,128,561	9.5111	10.00	10.00	10.01	8.150	10.21	29,137,493	9.5111	23.30%
2025-08-29	0	8.110	8.110	8.140	7.310	8.220	8,586,200	67,950,170	7.9139	8.110	8.110	8.140	7.310	8.220	8,586,200	7.9139	9.30%
2025-08-28	0	7.420	7.420	7.440	7.250	7.980	9,624,100	72,711,767	7.5552	7.420	7.420	7.440	7.250	7.980	9,624,100	7.5552	-5.36%
2025-08-27	0	7.840	7.830	7.840	7.800	8.590	7,968,900	64,715,771	8.1210	7.840	7.830	7.840	7.800	8.590	7,968,900	8.1210	-6.67%
2025-08-26	0	8.400	8.380	8.400	8.180	8.880	6,065,100	51,427,685	8.4793	8.400	8.380	8.400	8.180	8.880	6,065,100	8.4793	0.72%
2025-08-25	0	8.340	8.340	8.350	7.970	8.400	5,830,500	47,756,079	8.1907	8.340	8.340	8.350	7.970	8.400	5,830,500	8.1907	0.60%
2025-08-22	0	8.290	8.280	8.290	8.030	8.350	9,184,500	73,231,316	7.9734	8.290	8.280	8.290	8.030	8.350	9,184,500	7.9734	-0.48%
2025-08-21	0	8.330	8.330	8.350	7.570	8.410	6,145,200	49,825,805	8.1081	8.330	8.330	8.350	7.570	8.410	6,145,200	8.1081	10.04%
2025-08-20	0	7.570	7.570	7.600	7.400	8.120	7,184,400	54,672,725	7.6099	7.570	7.570	7.600	7.400	8.120	7,184,400	7.6099	-7.23%
2025-08-19	0	8.160	8.120	8.160	7.980	8.840	7,950,900	66,098,656	8.3134	8.160	8.120	8.160	7.980	8.840	7,950,900	8.3134	-5.23%
2025-08-18	0	8.610	8.600	8.610	8.340	9.000	9,024,800	77,704,801	8.6101	8.610	8.600	8.610	8.340	9.000	9,024,800	8.6101	0.58%
2025-08-15	0	8.560	8.560	8.580	7.820	8.610	12,416,300	102,005,755	8.2155	8.560	8.560	8.580	7.820	8.610	12,416,300	8.2155	6.34%
2025-08-14	0	8.050	8.040	8.050	7.630	8.090	14,485,700	109,916,803	7.5880	8.050	8.040	8.050	7.630	8.090	14,485,700	7.5880	3.21%
2025-08-13	0	7.800	7.790	7.800	7.220	8.000	6,652,300	51,244,569	7.7033	7.800	7.790	7.800	7.220	8.000	6,652,300	7.7033	7.59%
2025-08-12	0	7.250	7.250	7.300	7.000	7.480	2,891,700	20,764,794	7.1808	7.250	7.250	7.300	7.000	7.480	2,891,700	7.1808	-1.23%
2025-08-11	0	7.340	7.340	7.350	6.870	7.850	7,080,000	51,240,953	7.2374	7.340	7.340	7.350	6.870	7.850	7,080,000	7.2374	1.10%
2025-08-08	0	7.260	7.260	7.280	7.190	7.460	3,951,205	28,809,209	7.2912	7.260	7.260	7.280	7.190	7.460	3,951,205	7.2912	-1.76%
2025-08-07	0	7.390	7.390	7.420	7.200	8.140	8,486,400	63,771,970	7.5146	7.390	7.390	7.420	7.200	8.140	8,486,400	7.5146	-6.93%
2025-08-06	0	7.940	7.910	7.940	7.560	8.280	6,903,000	54,103,841	7.8377	7.940	7.910	7.940	7.560	8.280	6,903,000	7.8377	-3.64%
2025-08-05	0	8.240	8.240	8.270	7.590	8.390	8,194,600	66,070,732	8.0627	8.240	8.240	8.270	7.590	8.390	8,194,600	8.0627	4.70%
2025-08-04	0	7.870	7.870	7.890	7.490	8.140	5,893,500	46,319,547	7.8594	7.870	7.870	7.890	7.490	8.140	5,893,500	7.8594	-0.25%
2025-08-01	0	7.890	7.880	7.890	7.720	8.690	9,730,000	78,168,422	8.0338	7.890	7.880	7.890	7.720	8.690	9,730,000	8.0338	-6.18%
2025-07-31	0	8.410	8.410	8.440	8.360	8.980	11,624,700	100,929,829	8.6824	8.410	8.410	8.440	8.360	8.980	11,624,700	8.6824	-4.65%
2025-07-30	0	8.820	8.820	8.900	7.580	9.550	26,435,050	233,228,947	8.8227	8.820	8.820	8.900	7.580	9.550	26,435,050	8.8227	13.22%
2025-07-29	0	7.790	7.790	7.800	7.370	8.000	19,874,235	149,165,793	7.5055	7.790	7.790	7.800	7.370	8.000	19,874,235	7.5055	4.01%
2025-07-28	0	7.490	7.480	7.490	7.200	7.690	8,230,400	61,007,005	7.4124	7.490	7.480	7.490	7.200	7.690	8,230,400	7.4124	0.13%
2025-07-25	0	7.480	7.430	7.480	7.070	7.510	5,083,500	37,382,015	7.3536	7.480	7.430	7.480	7.070	7.510	5,083,500	7.3536	0.94%
2025-07-24	0	7.410	7.380	7.410	7.120	7.500	7,963,200	58,172,253	7.3051	7.410	7.380	7.410	7.120	7.500	7,963,200	7.3051	2.35%
2025-07-23	0	7.240	7.180	7.240	6.940	7.600	8,705,300	63,318,562	7.2736	7.240	7.180	7.240	6.940	7.600	8,705,300	7.2736	3.43%
2025-07-22	0	7.000	6.980	7.000	6.900	7.430	10,316,100	73,526,526	7.1274	7.000	6.980	7.000	6.900	7.430	10,316,100	7.1274	-1.55%
2025-07-21	0	7.110	7.100	7.110	6.440	7.240	16,310,900	111,316,767	6.8247	7.110	7.100	7.110	6.440	7.240	16,310,900	6.8247	6.12%
2025-07-18	0	6.700	6.690	6.700	5.810	6.780	12,983,400	83,141,610	6.4037	6.700	6.690	6.700	5.810	6.780	12,983,400	6.4037	14.73%
2025-07-17	0	5.840	5.830	5.840	5.360	5.850	10,354,200	58,926,469	5.6911	5.840	5.830	5.840	5.360	5.850	10,354,200	5.6911	5.61%
2025-07-16	0	5.530	5.500	5.530	5.030	5.540	9,935,240	53,118,988	5.3465	5.530	5.500	5.530	5.030	5.540	9,935,240	5.3465	9.72%
2025-07-15	0	5.040	5.040	5.050	4.860	5.170	5,395,500	26,992,745	5.0028	5.040	5.040	5.050	4.860	5.170	5,395,500	5.0028	-0.40%
2025-07-14	0	5.060	5.060	5.070	4.750	5.320	11,075,900	55,990,573	5.0552	5.060	5.060	5.070	4.750	5.320	11,075,900	5.0552	7.20%
2025-07-11	0	4.720	4.720	4.780	4.700	4.980	2,753,400	13,231,377	4.8055	4.720	4.720	4.780	4.700	4.980	2,753,400	4.8055	0.64%
2025-07-10	0	4.690	4.690	4.750	4.670	4.860	1,773,900	8,406,958	4.7393	4.690	4.690	4.750	4.670	4.860	1,773,900	4.7393	-2.90%
2025-07-09	0	4.830	4.830	4.850	4.670	4.940	2,061,000	9,987,399	4.8459	4.830	4.830	4.850	4.670	4.940	2,061,000	4.8459	1.90%
2025-07-08	0	4.740	4.740	4.750	4.660	4.980	1,879,800	8,996,304	4.7858	4.740	4.740	4.750	4.660	4.980	1,879,800	4.7858	0.21%
2025-07-07	0	4.730	4.730	4.770	4.700	4.960	1,678,300	8,092,525	4.8219	4.730	4.730	4.770	4.700	4.960	1,678,300	4.8219	-3.07%
2025-07-04	0	4.880	4.880	4.900	4.570	4.990	4,802,700	23,059,254	4.8013	4.880	4.880	4.900	4.570	4.990	4,802,700	4.8013	1.88%
2025-07-03	0	4.790	4.790	4.810	4.540	4.850	2,967,900	14,137,109	4.7633	4.790	4.790	4.810	4.540	4.850	2,967,900	4.7633	4.59%
2025-07-02	0	4.580	4.580	4.590	4.460	4.850	6,292,500	29,408,040	4.6735	4.580	4.580	4.590	4.460	4.850	6,292,500	4.6735	5.53%
2025-06-30	0	4.340	4.340	4.360	4.240	4.500	3,099,300	13,581,393	4.3821	4.340	4.340	4.360	4.240	4.500	3,099,300	4.3821	2.60%
2025-06-27	0	4.230	4.230	4.250	4.190	4.630	12,742,100	55,119,176	4.3258	4.230	4.230	4.250	4.190	4.630	12,742,100	4.3258	-9.42%
2025-06-26	0	4.670	4.670	4.720	4.500	4.830	3,194,700	14,815,681	4.6376	4.670	4.670	4.720	4.500	4.830	3,194,700	4.6376	-3.91%
2025-06-25	0	4.860	4.830	4.860	4.770	5.050	1,816,200	8,865,615	4.8814	4.860	4.830	4.860	4.770	5.050	1,816,200	4.8814	-0.82%
2025-06-24	0	4.900	4.900	4.910	4.640	5.000	6,152,700	29,798,206	4.8431	4.900	4.900	4.910	4.640	5.000	6,152,700	4.8431	2.08%
2025-06-23	0	4.800	4.740	4.800	4.670	5.140	4,033,800	19,528,485	4.8412	4.800	4.740	4.800	4.670	5.140	4,033,800	4.8412	-1.64%
2025-06-20	0	4.880	4.800	4.880	4.560	4.880	2,790,000	13,141,218	4.7101	4.880	4.800	4.880	4.560	4.880	2,790,000	4.7101	7.25%
2025-06-19	0	4.550	4.550	4.590	4.530	5.000	5,620,200	26,162,181	4.6550	4.550	4.550	4.590	4.530	5.000	5,620,200	4.6550	-5.60%
2025-06-18	0	4.820	4.820	4.850	4.560	4.890	4,109,866	19,545,882	4.7558	4.820	4.820	4.850	4.560	4.890	4,109,866	4.7558	5.70%
2025-06-17	0	4.560	4.560	4.600	4.470	5.590	15,536,400	76,030,648	4.8937	4.560	4.560	4.600	4.470	5.590	15,536,400	4.8937	-14.93%
2025-06-16	0	5.360	5.350	5.390	5.100	5.460	4,352,700	23,183,116	5.3261	5.360	5.350	5.390	5.100	5.460	4,352,700	5.3261	3.68%
2025-06-13	0	5.170	5.170	5.190	5.100	5.520	8,629,700	45,250,456	5.2436	5.170	5.170	5.190	5.100	5.520	8,629,700	5.2436	-6.34%
2025-06-12	0	5.520	5.520	5.530	5.350	5.810	6,954,600	39,200,403	5.6366	5.520	5.520	5.530	5.350	5.810	6,954,600	5.6366	3.56%
2025-06-11	0	5.330	5.330	5.340	5.250	5.700	6,816,000	36,966,426	5.4235	5.330	5.330	5.340	5.250	5.700	6,816,000	5.4235	-5.83%
2025-06-10	0	5.660	5.650	5.660	5.430	5.800	7,121,700	40,096,151	5.6301	5.660	5.650	5.660	5.430	5.800	7,121,700	5.6301	0.71%
2025-06-09	0	5.620	5.570	5.620	5.140	5.670	6,997,400	38,297,596	5.4731	5.620	5.570	5.620	5.140	5.670	6,997,400	5.4731	9.98%
2025-06-06	0	5.110	5.110	5.140	4.920	5.180	6,825,900	34,185,249	5.0082	5.110	5.110	5.140	4.920	5.180	6,825,900	5.0082	-0.78%
2025-06-05	0	5.150	5.070	5.150	5.060	5.460	9,070,800	47,409,754	5.2266	5.150	5.070	5.150	5.060	5.460	9,070,800	5.2266	-0.77%
2025-06-04	0	5.190	5.170	5.190	5.050	5.390	8,754,600	45,613,212	5.2102	5.190	5.170	5.190	5.050	5.390	8,754,600	5.2102	-1.14%
2025-06-03	0	5.250	5.210	5.250	5.160	5.510	6,737,100	35,605,563	5.2850	5.250	5.210	5.250	5.160	5.510	6,737,100	5.2850	-4.02%
2025-06-02	0	5.470	5.470	5.480	5.360	5.790	5,238,300	28,599,257	5.4596	5.470	5.470	5.480	5.360	5.790	5,238,300	5.4596	-5.69%
2025-05-30	0	5.800	5.710	5.800	5.470	5.880	12,733,400	71,878,172	5.6449	5.800	5.710	5.800	5.470	5.880	12,733,400	5.6449	8.01%
2025-05-29	0	5.370	5.340	5.370	4.760	5.440	10,190,800	52,594,898	5.1610	5.370	5.340	5.370	4.760	5.440	10,190,800	5.1610	13.05%
2025-05-28	0	4.750	4.750	4.800	4.730	4.950	2,484,900	11,924,055	4.7986	4.750	4.750	4.800	4.730	4.950	2,484,900	4.7986	-3.06%
2025-05-27	0	4.900	4.890	4.900	4.370	4.910	8,236,600	38,783,707	4.7087	4.900	4.890	4.900	4.370	4.910	8,236,600	4.7087	11.62%
2025-05-26	0	4.390	4.380	4.390	4.290	4.520	4,921,200	21,705,484	4.4106	4.390	4.380	4.390	4.290	4.520	4,921,200	4.4106	-1.57%
2025-05-23	0	4.460	4.450	4.460	4.350	4.880	12,942,505	58,523,646	4.5218	4.460	4.450	4.460	4.350	4.880	12,942,505	4.5218	-7.28%
2025-05-22	0	4.810	4.810	4.820	4.790	5.190	7,845,200	38,715,761	4.9350	4.810	4.810	4.820	4.790	5.190	7,845,200	4.9350	-1.84%
2025-05-21	0	4.900	4.900	4.920	4.600	5.080	18,528,600	90,674,231	4.8937	4.900	4.900	4.920	4.600	5.080	18,528,600	4.8937	6.29%
2025-05-20	0	4.610	4.600	4.620	4.330	4.630	12,263,900	54,842,014	4.4718	4.610	4.600	4.620	4.330	4.630	12,263,900	4.4718	7.71%
2025-05-19	0	4.280	4.280	4.340	4.220	4.340	3,113,700	13,358,118	4.2901	4.280	4.280	4.340	4.220	4.340	3,113,700	4.2901	-0.23%
2025-05-16	0	4.290	4.290	4.300	4.230	4.400	5,200,200	22,431,019	4.3135	4.290	4.290	4.300	4.230	4.400	5,200,200	4.3135	-2.50%
2025-05-15	0	4.400	4.390	4.400	4.030	4.420	6,148,200	26,361,153	4.2876	4.400	4.390	4.400	4.030	4.420	6,148,200	4.2876	5.26%
2025-05-14	0	4.180	4.180	4.210	4.050	4.260	5,344,500	22,119,107	4.1387	4.180	4.180	4.210	4.050	4.260	5,344,500	4.1387	-1.65%
2025-05-13	0	4.250	4.250	4.260	3.810	4.330	17,561,100	73,083,447	4.1617	4.250	4.250	4.260	3.810	4.330	17,561,100	4.1617	13.94%
2025-05-12	0	3.730	3.720	3.730	3.650	3.840	5,951,400	22,191,282	3.7287	3.730	3.720	3.730	3.650	3.840	5,951,400	3.7287	-5.81%
2025-05-09	0	3.960	3.950	3.960	3.600	4.000	6,943,803	26,763,425	3.8543	3.960	3.950	3.960	3.600	4.000	6,943,803	3.8543	8.79%
2025-05-08	0	3.640	3.630	3.640	3.420	3.650	3,359,000	11,927,336	3.5509	3.640	3.630	3.640	3.420	3.650	3,359,000	3.5509	5.81%
2025-05-07	0	3.440	3.430	3.440	3.310	3.910	8,921,200	31,181,025	3.4952	3.440	3.430	3.440	3.310	3.910	8,921,200	3.4952	-11.11%
2025-05-06	0	3.870	3.860	3.870	3.800	4.090	2,891,100	11,224,075	3.8823	3.870	3.860	3.870	3.800	4.090	2,891,100	3.8823	-3.73%
2025-05-02	0	4.020	4.010	4.020	3.810	4.090	3,088,500	12,347,262	3.9978	4.020	4.010	4.020	3.810	4.090	3,088,500	3.9978	4.42%
2025-04-30	0	3.850	3.850	3.860	3.770	3.900	1,748,700	6,698,555	3.8306	3.850	3.850	3.860	3.770	3.900	1,748,700	3.8306	-1.03%
2025-04-29	0	3.890	3.830	3.890	3.620	4.000	4,113,903	15,894,912	3.8637	3.890	3.830	3.890	3.620	4.000	4,113,903	3.8637	4.85%
2025-04-28	0	3.710	3.680	3.710	3.600	3.850	3,632,700	13,459,551	3.7051	3.710	3.680	3.710	3.600	3.850	3,632,700	3.7051	-5.12%
2025-04-25	0	3.910	3.900	3.910	3.790	4.080	4,312,500	16,847,477	3.9067	3.910	3.900	3.910	3.790	4.080	4,312,500	3.9067	0.26%
2025-04-24	0	3.900	3.880	3.900	3.630	3.950	4,850,400	18,208,854	3.7541	3.900	3.880	3.900	3.630	3.950	4,850,400	3.7541	5.41%
2025-04-23	0	3.700	3.700	3.740	3.500	3.920	9,115,500	34,057,500	3.7362	3.700	3.700	3.740	3.500	3.920	9,115,500	3.7362	6.63%
2025-04-22	0	3.470	3.420	3.470	3.240	3.540	5,556,300	18,958,124	3.4120	3.470	3.420	3.470	3.240	3.540	5,556,300	3.4120	10.51%
2025-04-17	0	3.140	3.130	3.140	3.070	3.260	2,239,500	7,104,711	3.1725	3.140	3.130	3.140	3.070	3.260	2,239,500	3.1725	1.29%
2025-04-16	0	3.100	3.090	3.100	3.050	3.370	4,280,100	13,555,902	3.1672	3.100	3.090	3.100	3.050	3.370	4,280,100	3.1672	-8.01%
2025-04-15	0	3.370	3.360	3.380	3.150	3.450	4,546,200	14,941,809	3.2867	3.370	3.360	3.380	3.150	3.450	4,546,200	3.2867	3.06%
2025-04-14	0	3.270	3.270	3.290	3.070	3.320	5,726,100	18,573,828	3.2437	3.270	3.270	3.290	3.070	3.320	5,726,100	3.2437	6.51%
2025-04-11	0	3.070	3.010	3.070	2.790	3.090	4,834,800	14,256,429	2.9487	3.070	3.010	3.070	2.790	3.090	4,834,800	2.9487	7.72%
2025-04-10	0	2.850	2.760	2.850	2.650	2.860	6,822,310	18,865,402	2.7653	2.850	2.760	2.850	2.650	2.860	6,822,310	2.7653	8.37%
2025-04-09	0	2.630	2.600	2.630	2.350	2.640	6,335,400	15,979,729	2.5223	2.630	2.600	2.630	2.350	2.640	6,335,400	2.5223	-0.38%
2025-04-08	0	2.640	2.630	2.640	2.440	2.810	13,062,600	33,738,740	2.5829	2.640	2.630	2.640	2.440	2.810	13,062,600	2.5829	1.54%
2025-04-07	0	2.600	2.600	2.650	2.530	3.160	30,024,000	84,631,144	2.8188	2.600	2.600	2.650	2.530	3.160	30,024,000	2.8188	-29.92%
2025-04-03	0	3.710	3.710	3.730	3.670	4.150	9,328,000	36,220,577	3.8830	3.710	3.710	3.730	3.670	4.150	9,328,000	3.8830	-7.94%
2025-04-02	0	4.030	4.010	4.030	3.820	4.200	7,952,900	31,769,927	3.9948	4.030	4.010	4.030	3.820	4.200	7,952,900	3.9948	0.25%
2025-04-01	0	4.020	4.020	4.030	3.760	4.290	14,814,610	59,772,727	4.0347	4.020	4.020	4.030	3.760	4.290	14,814,610	4.0347	4.42%
2025-03-31	0	3.850	3.840	3.850	3.660	4.100	6,225,600	23,939,433	3.8453	3.850	3.840	3.850	3.660	4.100	6,225,600	3.8453	-4.23%
2025-03-28	0	4.020	4.020	4.030	3.780	4.300	11,505,400	47,067,334	4.0909	4.020	4.020	4.030	3.780	4.300	11,505,400	4.0909	6.35%
2025-03-27	0	3.780	3.780	3.800	3.600	3.890	6,675,900	25,008,509	3.7461	3.780	3.780	3.800	3.600	3.890	6,675,900	3.7461	-0.26%
2025-03-26	0	3.790	3.770	3.790	3.700	4.200	10,112,000	39,256,492	3.8822	3.790	3.770	3.790	3.700	4.200	10,112,000	3.8822	-4.53%
2025-03-25	0	3.970	3.940	3.970	3.730	4.270	13,686,600	54,989,034	4.0177	3.970	3.940	3.970	3.730	4.270	13,686,600	4.0177	3.12%
2025-03-24	0	3.850	3.800	3.850	3.420	3.860	14,234,900	51,950,676	3.6495	3.850	3.800	3.850	3.420	3.860	14,234,900	3.6495	13.24%
2025-03-21	0	3.400	3.370	3.400	3.200	3.630	13,448,100	45,583,846	3.3896	3.400	3.370	3.400	3.200	3.630	13,448,100	3.3896	1.49%
2025-03-20	0	3.350	3.350	3.380	2.880	3.460	22,657,600	74,219,481	3.2757	3.350	3.350	3.380	2.880	3.460	22,657,600	3.2757	16.32%
2025-03-19	0	2.880	2.870	2.880	2.760	2.960	4,705,800	13,556,959	2.8809	2.880	2.870	2.880	2.760	2.960	4,705,800	2.8809	2.13%
2025-03-18	0	2.820	2.790	2.820	2.700	2.850	4,243,500	11,809,792	2.7830	2.820	2.790	2.820	2.700	2.850	4,243,500	2.7830	2.55%
2025-03-17	0	2.750	2.730	2.750	2.630	2.870	4,122,000	11,206,833	2.7188	2.750	2.730	2.750	2.630	2.870	4,122,000	2.7188	-1.79%
2025-03-14	0	2.800	2.760	2.800	2.610	2.910	8,783,300	24,559,537	2.7962	2.800	2.760	2.800	2.610	2.910	8,783,300	2.7962	4.87%
2025-03-13	0	2.670	2.670	2.690	2.600	2.920	6,698,800	18,212,894	2.7188	2.670	2.670	2.690	2.600	2.920	6,698,800	2.7188	-3.61%
2025-03-12	0	2.770	2.770	2.790	2.750	2.940	6,512,700	18,535,353	2.8460	2.770	2.770	2.790	2.750	2.940	6,512,700	2.8460	-4.15%
2025-03-11	0	2.890	2.830	2.890	2.400	2.890	9,094,310	23,554,937	2.5901	2.890	2.830	2.890	2.400	2.890	9,094,310	2.5901	13.33%
2025-03-10	0	2.550	2.540	2.550	2.470	2.670	6,640,200	17,039,258	2.5661	2.550	2.540	2.550	2.470	2.670	6,640,200	2.5661	-0.78%
2025-03-07	0	2.570	2.570	2.640	2.570	2.920	15,204,800	40,748,766	2.6800	2.570	2.570	2.640	2.570	2.920	15,204,800	2.6800	-11.38%
2025-03-06	0	2.900	2.850	2.900	2.620	3.070	19,210,700	55,479,663	2.8880	2.900	2.850	2.900	2.620	3.070	19,210,700	2.8880	10.27%
2025-03-05	0	2.630	2.620	2.640	2.400	2.640	8,333,400	21,037,308	2.5245	2.630	2.620	2.640	2.400	2.640	8,333,400	2.5245	7.35%
2025-03-04	0	2.450	2.450	2.470	2.210	2.480	5,108,400	12,014,967	2.3520	2.450	2.450	2.470	2.210	2.480	5,108,400	2.3520	3.38%
2025-03-03	0	2.370	2.350	2.400	2.320	2.560	7,166,100	17,517,510	2.4445	2.370	2.350	2.400	2.320	2.560	7,166,100	2.4445	-1.25%
2025-02-28	0	2.400	2.390	2.400	2.350	2.650	9,371,400	22,997,614	2.4540	2.400	2.390	2.400	2.350	2.650	9,371,400	2.4540	-7.69%
2025-02-27	0	2.600	2.600	2.610	2.350	2.850	20,865,400	54,775,111	2.6252	2.600	2.600	2.610	2.350	2.850	20,865,400	2.6252	0.00%
2025-02-26	0	2.600	2.580	2.600	2.120	2.640	20,329,900	50,027,929	2.4608	2.600	2.580	2.600	2.120	2.640	20,329,900	2.4608	20.93%
2025-02-25	0	2.150	2.140	2.150	1.810	2.170	12,878,200	25,933,137	2.0137	2.150	2.140	2.150	1.810	2.170	12,878,200	2.0137	11.40%
2025-02-24	0	1.930	1.910	1.930	1.850	2.010	6,508,900	12,459,881	1.9143	1.930	1.910	1.930	1.850	2.010	6,508,900	1.9143	-2.03%
2025-02-21	0	1.970	1.970	1.990	1.880	2.050	7,737,900	15,243,790	1.9700	1.970	1.970	1.990	1.880	2.050	7,737,900	1.9700	4.79%
2025-02-20	0	1.880	1.880	1.930	1.760	2.000	11,636,500	21,921,147	1.8838	1.880	1.880	1.930	1.760	2.000	11,636,500	1.8838	1.62%
2025-02-19	0	1.850	1.850	1.860	1.560	1.880	7,806,500	13,425,253	1.7198	1.850	1.850	1.860	1.560	1.880	7,806,500	1.7198	18.59%
2025-02-18	0	1.560	1.560	1.600	1.500	1.610	4,297,200	6,797,692	1.5819	1.560	1.560	1.600	1.500	1.610	4,297,200	1.5819	4.00%
2025-02-17	0	1.500	1.490	1.500	1.430	1.540	2,484,000	3,691,531	1.4861	1.500	1.490	1.500	1.430	1.540	2,484,000	1.4861	0.67%
2025-02-14	0	1.490	1.480	1.490	1.470	1.540	7,205,100	10,739,361	1.4905	1.490	1.480	1.490	1.470	1.540	7,205,100	1.4905	-1.97%
2025-02-13	0	1.520	1.520	1.570	1.520	1.600	1,765,500	2,758,798	1.5626	1.520	1.520	1.570	1.520	1.600	1,765,500	1.5626	-5.00%
2025-02-12	0	1.600	1.600	1.620	1.560	1.610	1,005,300	1,603,377	1.5949	1.600	1.600	1.620	1.560	1.610	1,005,300	1.5949	2.56%
2025-02-11	0	1.560	1.560	1.570	1.560	1.720	1,524,300	2,430,096	1.5942	1.560	1.560	1.570	1.560	1.720	1,524,300	1.5942	-5.45%
2025-02-10	0	1.650	1.650	1.660	1.560	1.700	5,255,100	8,671,107	1.6500	1.650	1.650	1.660	1.560	1.700	5,255,100	1.6500	4.43%
2025-02-07	0	1.580	1.580	1.600	1.560	1.650	2,634,300	4,204,899	1.5962	1.580	1.580	1.600	1.560	1.650	2,634,300	1.5962	3.27%
2025-02-06	0	1.530	1.530	1.550	1.510	1.590	2,365,500	3,639,831	1.5387	1.530	1.530	1.550	1.510	1.590	2,365,500	1.5387	1.32%
2025-02-05	0	1.510	1.510	1.530	1.420	1.550	2,276,500	3,374,044	1.4821	1.510	1.510	1.530	1.420	1.550	2,276,500	1.4821	6.34%
2025-02-04	0	1.420	1.420	1.440	1.360	1.460	902,100	1,286,394	1.4260	1.420	1.420	1.440	1.360	1.460	902,100	1.4260	2.16%
2025-02-03	0	1.390	1.390	1.430	1.310	1.420	1,372,800	1,900,944	1.3847	1.390	1.390	1.430	1.310	1.420	1,372,800	1.3847	-2.11%
2025-01-28	0	1.420	1.420	1.430	1.400	1.470	814,500	1,166,274	1.4319	1.420	1.420	1.430	1.400	1.470	814,500	1.4319	-3.40%
2025-01-27	0	1.470	1.470	1.500	1.440	1.510	1,605,900	2,353,146	1.4653	1.470	1.470	1.500	1.440	1.510	1,605,900	1.4653	5.00%
2025-01-24	0	1.400	1.400	1.410	1.390	1.450	1,944,000	2,747,670	1.4134	1.400	1.400	1.410	1.390	1.450	1,944,000	1.4134	0.72%
2025-01-23	0	1.390	1.390	1.440	1.370	1.440	864,300	1,208,313	1.3980	1.390	1.390	1.440	1.370	1.440	864,300	1.3980	0.72%
2025-01-22	0	1.380	1.380	1.400	1.380	1.440	1,088,700	1,526,778	1.4024	1.380	1.380	1.400	1.380	1.440	1,088,700	1.4024	-2.13%
2025-01-21	0	1.410	1.410	1.420	1.410	1.510	2,381,100	3,504,522	1.4718	1.410	1.410	1.420	1.410	1.510	2,381,100	1.4718	-2.76%
2025-01-20	0	1.450	1.440	1.450	1.350	1.520	5,903,400	8,681,655	1.4706	1.450	1.440	1.450	1.350	1.520	5,903,400	1.4706	6.62%
2025-01-17	0	1.360	1.360	1.370	1.300	1.390	1,708,800	2,319,081	1.3571	1.360	1.360	1.370	1.300	1.390	1,708,800	1.3571	3.03%
2025-01-16	0	1.320	1.310	1.320	1.280	1.320	511,800	665,544	1.3004	1.320	1.310	1.320	1.280	1.320	511,800	1.3004	0.76%
2025-01-15	0	1.310	1.310	1.320	1.300	1.340	577,800	762,111	1.3190	1.310	1.310	1.320	1.300	1.340	577,800	1.3190	-0.76%
2025-01-14	0	1.320	1.320	1.380	1.300	1.440	2,294,100	3,163,536	1.3790	1.320	1.320	1.380	1.300	1.440	2,294,100	1.3790	1.54%
2025-01-13	0	1.300	1.290	1.300	1.280	1.320	513,900	670,464	1.3047	1.300	1.290	1.300	1.280	1.320	513,900	1.3047	0.00%
2025-01-10	0	1.300	1.270	1.300	1.260	1.300	674,700	870,513	1.2902	1.300	1.270	1.300	1.260	1.300	674,700	1.2902	0.00%
2025-01-09	0	1.300	1.290	1.300	1.260	1.310	546,300	702,276	1.2855	1.300	1.290	1.300	1.260	1.310	546,300	1.2855	3.17%
2025-01-08	0	1.260	1.250	1.260	1.250	1.340	728,400	925,500	1.2706	1.260	1.250	1.260	1.250	1.340	728,400	1.2706	-4.55%
2025-01-07	0	1.320	1.290	1.320	1.280	1.360	708,000	929,643	1.3131	1.320	1.290	1.320	1.280	1.360	708,000	1.3131	4.76%
2025-01-06	0	1.260	1.260	1.280	1.230	1.290	812,100	1,028,751	1.2668	1.260	1.260	1.280	1.230	1.290	812,100	1.2668	0.00%
2025-01-03	0	1.260	1.240	1.260	1.240	1.300	693,000	869,992	1.2554	1.260	1.240	1.260	1.240	1.300	693,000	1.2554	-0.79%
2025-01-02	0	1.270	1.250	1.270	1.250	1.290	1,046,100	1,329,321	1.2707	1.270	1.250	1.270	1.250	1.290	1,046,100	1.2707	0.00%
2024-12-31	0	1.270	1.270	1.290	1.270	1.290	27,900	35,817	1.2838	1.270	1.270	1.290	1.270	1.290	27,900	1.2838	-2.31%
2024-12-30	0	1.300	1.280	1.300	1.270	1.310	796,978	1,031,523	1.2943	1.300	1.280	1.300	1.270	1.310	796,978	1.2943	1.56%
2024-12-27	0	1.280	1.250	1.280	1.200	1.340	1,930,586	2,403,323	1.2449	1.280	1.250	1.280	1.200	1.340	1,930,586	1.2449	4.07%
2024-12-24	0	1.230	1.210	1.220	1.200	1.250	1,279,800	1,569,360	1.2263	1.230	1.210	1.220	1.200	1.250	1,279,800	1.2263	-1.60%
2024-12-23	0	1.250	1.240	1.250	1.230	1.280	1,390,800	1,727,664	1.2422	1.250	1.240	1.250	1.230	1.280	1,390,800	1.2422	-3.10%
2024-12-20	0	1.290	1.270	1.290	1.270	1.320	215,400	277,992	1.2906	1.290	1.270	1.290	1.270	1.320	215,400	1.2906	-2.27%
2024-12-19	0	1.320	1.310	1.320	1.260	1.370	807,600	1,059,048	1.3114	1.320	1.310	1.320	1.260	1.370	807,600	1.3114	-1.49%
2024-12-18	0	1.340	1.320	1.330	1.310	1.370	1,187,100	1,584,003	1.3343	1.340	1.320	1.330	1.310	1.370	1,187,100	1.3343	6.35%
2024-12-17	0	1.260	1.260	1.270	1.250	1.330	2,618,700	3,338,922	1.2750	1.260	1.260	1.270	1.250	1.330	2,618,700	1.2750	-3.82%
2024-12-16	0	1.310	1.310	1.320	1.300	1.470	1,779,000	2,380,668	1.3382	1.310	1.310	1.320	1.300	1.470	1,779,000	1.3382	-5.07%
2024-12-13	0	1.380	1.380	1.410	1.320	1.430	1,800,300	2,441,691	1.3563	1.380	1.380	1.410	1.320	1.430	1,800,300	1.3563	-3.50%
2024-12-12	0	1.430	1.430	1.440	1.430	1.500	451,200	656,922	1.4559	1.430	1.430	1.440	1.430	1.500	451,200	1.4559	0.00%
2024-12-11	0	1.430	1.430	1.500	1.400	1.460	276,300	399,126	1.4445	1.430	1.430	1.500	1.400	1.460	276,300	1.4445	-2.05%
2024-12-10	0	1.460	1.440	1.460	1.370	1.530	1,112,100	1,617,294	1.4543	1.460	1.440	1.460	1.370	1.530	1,112,100	1.4543	-3.95%
2024-12-09	0	1.520	1.520	1.570	1.480	1.530	564,600	849,486	1.5046	1.520	1.520	1.570	1.480	1.530	564,600	1.5046	3.40%
2024-12-06	0	1.470	1.470	1.490	1.430	1.510	466,184	692,349	1.4851	1.470	1.470	1.490	1.430	1.510	466,184	1.4851	2.80%
2024-12-05	0	1.430	1.430	1.440	1.410	1.500	910,500	1,316,172	1.4455	1.430	1.430	1.440	1.410	1.500	910,500	1.4455	-2.05%
2024-12-04	0	1.460	1.460	1.470	1.440	1.510	587,406	863,993	1.4709	1.460	1.460	1.470	1.440	1.510	587,406	1.4709	-2.01%
2024-12-03	0	1.490	1.490	1.530	1.470	1.540	744,110	1,119,583	1.5046	1.490	1.490	1.530	1.470	1.540	744,110	1.5046	0.00%
2024-12-02	0	1.490	1.490	1.520	1.480	1.560	694,314	1,051,252	1.5141	1.490	1.490	1.520	1.480	1.560	694,314	1.5141	0.00%
2024-11-29	0	1.490	1.490	1.580	1.460	1.540	1,631,100	2,438,331	1.4949	1.490	1.490	1.580	1.460	1.540	1,631,100	1.4949	-3.87%
2024-11-28	0	1.550	1.550	1.560	1.540	1.590	516,300	809,058	1.5670	1.550	1.550	1.560	1.540	1.590	516,300	1.5670	-3.13%
2024-11-27	0	1.600	1.560	1.600	1.500	1.600	297,000	464,880	1.5653	1.600	1.560	1.600	1.500	1.600	297,000	1.5653	3.90%
2024-11-26	0	1.540	1.510	1.540	1.480	1.560	839,700	1,286,160	1.5317	1.540	1.510	1.540	1.480	1.560	839,700	1.5317	0.00%
2024-11-25	0	1.540	1.540	1.550	1.540	1.590	613,800	958,014	1.5608	1.540	1.540	1.550	1.540	1.590	613,800	1.5608	0.00%
2024-11-22	0	1.540	1.540	1.550	1.530	1.620	918,600	1,424,319	1.5505	1.540	1.540	1.550	1.530	1.620	918,600	1.5505	-5.52%
2024-11-21	0	1.630	1.580	1.630	1.560	1.630	909,900	1,448,301	1.5917	1.630	1.580	1.630	1.560	1.630	909,900	1.5917	-0.61%
2024-11-20	0	1.640	1.600	1.640	1.550	1.640	1,011,000	1,620,927	1.6033	1.640	1.600	1.640	1.550	1.640	1,011,000	1.6033	2.50%
2024-11-19	0	1.600	1.600	1.610	1.580	1.650	1,505,100	2,418,819	1.6071	1.600	1.600	1.610	1.580	1.650	1,505,100	1.6071	-5.33%
2024-11-18	0	1.690	1.690	1.710	1.630	1.710	1,067,400	1,777,851	1.6656	1.690	1.690	1.710	1.630	1.710	1,067,400	1.6656	-2.31%
2024-11-15	0	1.730	1.670	1.730	1.660	1.730	99,000	169,119	1.7083	1.730	1.670	1.730	1.660	1.730	99,000	1.7083	0.00%
2024-11-14	0	1.730	1.680	1.730	1.680	1.760	290,400	500,259	1.7227	1.730	1.680	1.730	1.680	1.760	290,400	1.7227	0.58%
2024-11-13	0	1.720	1.720	1.730	1.630	1.750	625,500	1,059,822	1.6944	1.720	1.720	1.730	1.630	1.750	625,500	1.6944	-2.27%
2024-11-12	0	1.760	1.760	1.770	1.720	1.840	1,422,900	2,510,046	1.7640	1.760	1.760	1.770	1.720	1.840	1,422,900	1.7640	-1.12%
2024-11-11	0	1.780	1.780	1.830	1.720	1.810	699,600	1,232,955	1.7624	1.780	1.780	1.830	1.720	1.810	699,600	1.7624	0.56%
2024-11-08	0	1.770	1.770	1.790	1.760	1.830	1,125,600	2,020,665	1.7952	1.770	1.770	1.790	1.760	1.830	1,125,600	1.7952	-1.12%
2024-11-07	0	1.790	1.790	1.800	1.720	1.820	602,400	1,071,447	1.7786	1.790	1.790	1.800	1.720	1.820	602,400	1.7786	0.56%
2024-11-06	0	1.780	1.750	1.780	1.730	1.830	760,800	1,338,798	1.7597	1.780	1.750	1.780	1.730	1.830	760,800	1.7597	-2.20%
2024-11-05	0	1.820	1.790	1.820	1.740	1.860	1,419,700	2,538,744	1.7882	1.820	1.790	1.820	1.740	1.860	1,419,700	1.7882	-1.09%
2024-11-04	0	1.840	1.800	1.850	1.770	1.860	1,025,900	1,869,533	1.8223	1.840	1.800	1.850	1.770	1.860	1,025,900	1.8223	0.55%
2024-11-01	0	1.830	1.800	1.830	1.770	1.830	1,151,100	2,067,141	1.7958	1.830	1.800	1.830	1.770	1.830	1,151,100	1.7958	-0.54%
2024-10-31	0	1.840	1.790	1.840	1.740	1.840	699,311	1,255,921	1.7959	1.840	1.790	1.840	1.740	1.840	699,311	1.7959	5.14%
2024-10-30	0	1.750	1.750	1.800	1.740	1.900	2,214,600	4,027,812	1.8188	1.750	1.750	1.800	1.740	1.900	2,214,600	1.8188	-5.91%
2024-10-29	0	1.860	1.860	1.870	1.860	1.930	1,421,100	2,689,137	1.8923	1.860	1.860	1.870	1.860	1.930	1,421,100	1.8923	-2.11%
2024-10-28	0	1.900	1.890	1.900	1.870	1.950	1,541,100	2,935,944	1.9051	1.900	1.890	1.900	1.870	1.950	1,541,100	1.9051	-2.56%
2024-10-25	0	1.950	1.940	1.950	1.820	2.040	6,092,000	11,959,805	1.9632	1.950	1.940	1.950	1.820	2.040	6,092,000	1.9632	5.41%
2024-10-24	0	1.850	1.830	1.850	1.820	1.890	561,000	1,037,400	1.8492	1.850	1.830	1.850	1.820	1.890	561,000	1.8492	-2.12%
2024-10-23	0	1.890	1.890	1.900	1.840	1.970	1,809,300	3,434,139	1.8980	1.890	1.890	1.900	1.840	1.970	1,809,300	1.8980	2.16%
2024-10-22	0	1.850	1.850	1.870	1.810	1.910	1,496,400	2,784,312	1.8607	1.850	1.850	1.870	1.810	1.910	1,496,400	1.8607	-2.63%
2024-10-21	0	1.900	1.850	1.900	1.850	1.990	3,489,700	6,774,199	1.9412	1.900	1.850	1.900	1.850	1.990	3,489,700	1.9412	-0.52%
2024-10-18	0	1.910	1.910	1.920	1.760	1.910	2,302,500	4,230,981	1.8376	1.910	1.910	1.920	1.760	1.910	2,302,500	1.8376	4.37%
2024-10-17	0	1.830	1.830	1.840	1.760	1.850	2,649,300	4,827,327	1.8221	1.830	1.830	1.840	1.760	1.850	2,649,300	1.8221	0.55%
2024-10-16	0	1.820	1.810	1.820	1.780	1.850	796,500	1,439,964	1.8079	1.820	1.810	1.820	1.780	1.850	796,500	1.8079	0.55%
2024-10-15	0	1.810	1.810	1.820	1.770	1.860	1,431,600	2,571,183	1.7960	1.810	1.810	1.820	1.770	1.860	1,431,600	1.7960	-0.55%
2024-10-14	0	1.820	1.790	1.820	1.780	1.900	1,292,400	2,357,400	1.8240	1.820	1.790	1.820	1.780	1.900	1,292,400	1.8240	0.00%
2024-10-10	0	1.820	1.820	1.830	1.760	1.910	2,510,700	4,590,969	1.8286	1.820	1.820	1.830	1.760	1.910	2,510,700	1.8286	-1.09%
2024-10-09	0	1.840	1.830	1.840	1.740	1.960	3,028,500	5,536,314	1.8281	1.840	1.830	1.840	1.740	1.960	3,028,500	1.8281	-4.17%
2024-10-08	0	1.920	1.870	1.920	1.770	2.330	7,727,700	15,587,451	2.0171	1.920	1.870	1.920	1.770	2.330	7,727,700	2.0171	-18.64%
2024-10-07	0	2.360	2.340	2.360	2.220	2.440	7,389,449	17,492,589	2.3672	2.360	2.340	2.360	2.220	2.440	7,389,449	2.3672	4.42%
2024-10-04	0	2.260	2.260	2.270	2.100	2.260	3,717,900	8,105,190	2.1800	2.260	2.260	2.270	2.100	2.260	3,717,900	2.1800	8.13%
2024-10-03	0	2.090	2.090	2.100	2.020	2.400	3,445,800	7,397,667	2.1469	2.090	2.090	2.100	2.020	2.400	3,445,800	2.1469	-9.13%
2024-10-02	0	2.300	2.260	2.300	1.930	2.350	6,385,596	14,274,173	2.2354	2.300	2.260	2.300	1.930	2.350	6,385,596	2.2354	21.05%
2024-09-30	0	1.900	1.890	1.900	1.760	2.100	11,489,777	22,286,059	1.9396	1.900	1.890	1.900	1.760	2.100	11,489,777	1.9396	3.26%
2024-09-27	0	1.840	1.840	1.850	1.760	1.930	6,661,200	12,262,201	1.8408	1.840	1.840	1.850	1.760	1.930	6,661,200	1.8408	4.55%
2024-09-26	0	1.760	1.760	1.790	1.600	1.790	5,125,800	8,763,447	1.7097	1.760	1.760	1.790	1.600	1.790	5,125,800	1.7097	1.15%
2024-09-25	0	1.740	1.690	1.740	1.680	1.800	985,200	1,719,613	1.7454	1.740	1.690	1.740	1.680	1.800	985,200	1.7454	0.00%
2024-09-24	0	1.740	1.720	1.740	1.680	1.800	951,900	1,648,131	1.7314	1.740	1.720	1.740	1.680	1.800	951,900	1.7314	1.75%
2024-09-23	0	1.710	1.710	1.730	1.690	1.780	2,830,800	4,865,097	1.7186	1.710	1.710	1.730	1.690	1.780	2,830,800	1.7186	1.18%
2024-09-20	0	1.690	1.680	1.690	1.690	1.790	3,789,300	6,436,761	1.6987	1.690	1.680	1.690	1.690	1.790	3,789,300	1.6987	-3.43%
2024-09-19	0	1.750	1.750	1.770	1.730	1.790	651,800	1,155,894	1.7734	1.750	1.750	1.770	1.730	1.790	651,800	1.7734	-1.69%
2024-09-17	0	1.780	1.770	1.780	1.730	1.790	568,800	1,003,740	1.7647	1.780	1.770	1.780	1.730	1.790	568,800	1.7647	1.14%
2024-09-16	0	1.760	1.760	1.790	1.660	1.810	1,387,665	2,425,709	1.7481	1.760	1.760	1.790	1.660	1.810	1,387,665	1.7481	2.33%
2024-09-13	0	1.720	1.700	1.720	1.690	1.760	303,600	521,100	1.7164	1.720	1.700	1.720	1.690	1.760	303,600	1.7164	-0.58%
2024-09-12	0	1.730	1.690	1.730	1.700	1.750	268,200	462,453	1.7243	1.730	1.690	1.730	1.700	1.750	268,200	1.7243	2.98%
2024-09-11	0	1.680	1.680	1.710	1.660	1.720	492,000	838,452	1.7042	1.680	1.680	1.710	1.660	1.720	492,000	1.7042	1.20%
2024-09-10	0	1.660	1.640	1.660	1.620	1.690	153,600	252,538	1.6441	1.660	1.640	1.660	1.620	1.690	153,600	1.6441	-1.19%
2024-09-09	0	1.680	1.650	1.680	1.620	1.720	659,100	1,099,419	1.6681	1.680	1.650	1.680	1.620	1.720	659,100	1.6681	0.60%
2024-09-05	0	1.670	1.650	1.670	1.650	1.710	107,100	178,752	1.6690	1.670	1.650	1.670	1.650	1.710	107,100	1.6690	-0.60%
2024-09-04	0	1.680	1.660	1.680	1.610	1.690	213,000	353,158	1.6580	1.680	1.660	1.680	1.610	1.690	213,000	1.6580	1.20%
2024-09-03	0	1.660	1.660	1.740	1.650	1.770	559,200	939,201	1.6795	1.660	1.660	1.740	1.650	1.770	559,200	1.6795	-4.60%
2024-09-02	0	1.740	1.620	1.740	1.590	1.930	2,544,600	4,556,952	1.7908	1.740	1.620	1.740	1.590	1.930	2,544,600	1.7908	4.19%
2024-08-30	0	1.670	1.670	1.680	1.640	1.700	1,252,500	2,091,490	1.6699	1.670	1.670	1.680	1.640	1.700	1,252,500	1.6699	5.03%
2024-08-29	0	1.590	1.550	1.590	1.430	1.610	1,092,300	1,650,332	1.5109	1.590	1.550	1.590	1.430	1.610	1,092,300	1.5109	2.58%
2024-08-28	0	1.550	1.500	1.550	1.480	1.550	153,900	232,659	1.5118	1.550	1.500	1.550	1.480	1.550	153,900	1.5118	1.31%
2024-08-27	0	1.530	1.500	1.530	1.470	1.530	118,200	176,019	1.4892	1.530	1.500	1.530	1.470	1.530	118,200	1.4892	1.32%
2024-08-26	0	1.510	1.480	1.510	1.470	1.550	554,100	831,042	1.4998	1.510	1.480	1.510	1.470	1.550	554,100	1.4998	-0.66%
2024-08-23	0	1.520	1.480	1.520	1.460	1.530	191,100	285,237	1.4926	1.520	1.480	1.520	1.460	1.530	191,100	1.4926	1.33%
2024-08-22	0	1.500	1.500	1.530	1.460	1.620	550,378	837,660	1.5220	1.500	1.500	1.530	1.460	1.620	550,378	1.5220	-6.25%
2024-08-21	0	1.600	1.570	1.600	1.540	1.600	274,622	432,867	1.5762	1.600	1.570	1.600	1.540	1.600	274,622	1.5762	0.00%
2024-08-20	0	1.600	1.570	1.600	1.570	1.620	58,500	92,967	1.5892	1.600	1.570	1.600	1.570	1.620	58,500	1.5892	-0.62%
2024-08-19	0	1.610	1.610	1.650	1.520	1.640	117,000	188,130	1.6079	1.610	1.610	1.650	1.520	1.640	117,000	1.6079	-2.42%
2024-08-16	0	1.650	1.590	1.650	1.590	1.650	127,800	204,591	1.6009	1.650	1.590	1.650	1.590	1.650	127,800	1.6009	2.48%
2024-08-15	0	1.610	1.590	1.610	1.540	1.620	104,700	166,983	1.5949	1.610	1.590	1.610	1.540	1.620	104,700	1.5949	4.55%
2024-08-14	0	1.540	1.540	1.570	1.520	1.590	343,800	533,238	1.5510	1.540	1.540	1.570	1.520	1.590	343,800	1.5510	-3.75%
2024-08-13	0	1.600	1.600	1.630	1.550	1.620	189,600	302,244	1.5941	1.600	1.600	1.630	1.550	1.620	189,600	1.5941	-4.19%
2024-08-12	0	1.670	1.650	1.670	1.600	1.680	174,600	285,944	1.6377	1.670	1.650	1.670	1.600	1.680	174,600	1.6377	1.21%
2024-08-09	0	1.650	1.600	1.650	1.600	1.680	70,500	114,405	1.6228	1.650	1.600	1.650	1.600	1.680	70,500	1.6228	0.61%
2024-08-08	0	1.640	1.640	1.650	1.550	1.640	265,800	423,889	1.5948	1.640	1.640	1.650	1.550	1.640	265,800	1.5948	0.61%
2024-08-07	0	1.630	1.630	1.650	1.610	1.710	158,700	263,037	1.6574	1.630	1.630	1.650	1.610	1.710	158,700	1.6574	-5.78%
2024-08-06	0	1.730	1.650	1.730	1.640	1.730	147,300	246,240	1.6717	1.730	1.650	1.730	1.640	1.730	147,300	1.6717	3.59%
2024-08-05	0	1.670	1.600	1.660	1.590	1.740	538,800	888,363	1.6488	1.670	1.600	1.660	1.590	1.740	538,800	1.6488	-2.91%
2024-08-02	0	1.720	1.680	1.720	1.670	1.720	155,700	265,608	1.7059	1.720	1.680	1.720	1.670	1.720	155,700	1.7059	1.18%
2024-08-01	0	1.700	1.680	1.710	1.660	1.710	108,300	183,009	1.6898	1.700	1.680	1.710	1.660	1.710	108,300	1.6898	0.59%
2024-07-31	0	1.690	1.650	1.690	1.640	1.710	253,800	425,166	1.6752	1.690	1.650	1.690	1.640	1.710	253,800	1.6752	4.32%
2024-07-30	0	1.620	1.610	1.620	1.600	1.640	97,200	157,047	1.6157	1.620	1.610	1.620	1.600	1.640	97,200	1.6157	-1.22%
2024-07-29	0	1.640	1.630	1.650	1.600	1.650	148,800	242,775	1.6316	1.640	1.630	1.650	1.600	1.650	148,800	1.6316	0.00%
2024-07-26	0	1.640	1.620	1.650	1.620	1.650	99,300	161,820	1.6296	1.640	1.620	1.650	1.620	1.650	99,300	1.6296	1.86%
2024-07-25	0	1.610	1.610	1.620	1.570	1.620	153,000	242,589	1.5855	1.610	1.610	1.620	1.570	1.620	153,000	1.5855	0.00%
2024-07-24	0	1.610	1.610	1.630	1.610	1.680	248,400	403,296	1.6236	1.610	1.610	1.630	1.610	1.680	248,400	1.6236	-3.59%
2024-07-23	0	1.670	1.650	1.670	1.610	1.720	135,600	225,357	1.6619	1.670	1.650	1.670	1.610	1.720	135,600	1.6619	-1.76%
2024-07-22	0	1.700	1.660	1.700	1.660	1.730	88,200	149,436	1.6943	1.700	1.660	1.700	1.660	1.730	88,200	1.6943	1.19%
2024-07-19	0	1.680	1.640	1.680	1.680	1.760	297,300	510,015	1.7155	1.680	1.640	1.680	1.680	1.760	297,300	1.7155	-5.08%
2024-07-18	0	1.770	1.750	1.770	1.710	1.770	218,100	382,062	1.7518	1.770	1.750	1.770	1.710	1.770	218,100	1.7518	0.57%
2024-07-17	0	1.760	1.760	1.780	1.760	1.800	308,400	549,957	1.7833	1.760	1.760	1.780	1.760	1.800	308,400	1.7833	-1.12%
2024-07-16	0	1.780	1.730	1.780	1.720	1.790	322,800	563,367	1.7453	1.780	1.730	1.780	1.720	1.790	322,800	1.7453	0.00%
2024-07-15	0	1.780	1.750	1.780	1.700	1.880	1,516,800	2,723,453	1.7955	1.780	1.750	1.780	1.700	1.880	1,516,800	1.7955	2.30%
2024-07-12	0	1.740	1.700	1.740	1.590	1.740	929,700	1,575,651	1.6948	1.740	1.700	1.740	1.590	1.740	929,700	1.6948	7.41%
2024-07-11	0	1.620	1.610	1.620	1.510	1.640	657,600	1,049,043	1.5953	1.620	1.610	1.620	1.510	1.640	657,600	1.5953	7.28%
2024-07-10	0	1.510	1.510	1.530	1.450	1.540	553,200	830,076	1.5005	1.510	1.510	1.530	1.450	1.540	553,200	1.5005	4.86%
2024-07-09	0	1.440	1.440	1.450	1.420	1.490	291,408	423,469	1.4532	1.440	1.440	1.450	1.420	1.490	291,408	1.4532	-0.69%
2024-07-08	0	1.450	1.440	1.450	1.410	1.510	770,400	1,128,687	1.4651	1.450	1.440	1.450	1.410	1.510	770,400	1.4651	0.69%
2024-07-05	0	1.440	1.430	1.440	1.410	1.470	285,300	410,463	1.4387	1.440	1.430	1.440	1.410	1.470	285,300	1.4387	-3.36%
2024-07-04	0	1.490	1.490	1.500	1.470	1.500	88,500	131,361	1.4843	1.490	1.490	1.500	1.470	1.500	88,500	1.4843	0.68%
2024-07-03	0	1.480	1.480	1.510	1.460	1.510	352,200	525,576	1.4923	1.480	1.480	1.510	1.460	1.510	352,200	1.4923	0.68%
2024-07-02	0	1.470	1.470	1.490	1.470	1.570	711,300	1,064,868	1.4971	1.470	1.470	1.490	1.470	1.570	711,300	1.4971	-5.77%
2024-06-28	0	1.560	1.560	1.570	1.510	1.580	404,100	629,022	1.5566	1.560	1.560	1.570	1.510	1.580	404,100	1.5566	3.31%
2024-06-27	0	1.510	1.510	1.520	1.500	1.580	1,219,200	1,861,576	1.5269	1.510	1.510	1.520	1.500	1.580	1,219,200	1.5269	-5.63%
2024-06-26	0	1.600	1.590	1.600	1.560	1.630	511,200	810,765	1.5860	1.600	1.590	1.600	1.560	1.630	511,200	1.5860	0.63%
2024-06-25	0	1.590	1.580	1.590	1.570	1.650	731,700	1,171,002	1.6004	1.590	1.580	1.590	1.570	1.650	731,700	1.6004	-0.62%
2024-06-24	0	1.600	1.600	1.610	1.560	1.670	566,400	902,673	1.5937	1.600	1.600	1.610	1.560	1.670	566,400	1.5937	-1.84%
2024-06-21	0	1.630	1.620	1.630	1.590	1.640	815,400	1,310,541	1.6072	1.630	1.620	1.630	1.590	1.640	815,400	1.6072	0.00%
2024-06-20	0	1.630	1.630	1.640	1.600	1.660	726,300	1,179,966	1.6246	1.630	1.630	1.640	1.600	1.660	726,300	1.6246	0.62%
2024-06-19	0	1.620	1.620	1.650	1.590	1.670	1,027,200	1,665,336	1.6212	1.620	1.620	1.650	1.590	1.670	1,027,200	1.6212	0.62%
2024-06-18	0	1.610	1.610	1.640	1.600	1.670	1,377,300	2,241,717	1.6276	1.610	1.610	1.640	1.600	1.670	1,377,300	1.6276	-2.42%
2024-06-17	0	1.650	1.640	1.650	1.630	1.780	2,060,400	3,460,287	1.6794	1.650	1.640	1.650	1.630	1.780	2,060,400	1.6794	-6.78%
2024-06-14	0	1.770	1.760	1.770	1.770	1.870	778,500	1,416,105	1.8190	1.770	1.760	1.770	1.770	1.870	778,500	1.8190	-5.35%
2024-06-13	0	1.870	1.870	1.890	1.800	1.890	602,400	1,113,867	1.8490	1.870	1.870	1.890	1.800	1.890	602,400	1.8490	3.89%
2024-06-12	0	1.800	1.800	1.830	1.780	1.890	701,700	1,288,080	1.8357	1.800	1.800	1.830	1.780	1.890	701,700	1.8357	1.12%
2024-06-11	0	1.780	1.780	1.790	1.650	1.820	2,474,400	4,268,121	1.7249	1.780	1.780	1.790	1.650	1.820	2,474,400	1.7249	4.09%
2024-06-07	0	1.710	1.680	1.710	1.650	1.760	795,700	1,347,643	1.6937	1.710	1.680	1.710	1.650	1.760	795,700	1.6937	-2.29%
2024-06-06	0	1.750	1.750	1.760	1.730	1.780	322,200	566,192	1.7573	1.750	1.750	1.760	1.730	1.780	322,200	1.7573	-1.69%
2024-06-05	0	1.780	1.730	1.780	1.730	1.840	1,011,000	1,794,621	1.7751	1.780	1.730	1.780	1.730	1.840	1,011,000	1.7751	0.56%
2024-06-04	0	1.770	1.770	1.800	1.700	1.810	1,386,192	2,454,362	1.7706	1.770	1.770	1.800	1.700	1.810	1,386,192	1.7706	1.72%
2024-06-03	0	1.740	1.730	1.740	1.610	1.820	2,134,160	3,661,275	1.7156	1.740	1.730	1.740	1.610	1.820	2,134,160	1.7156	11.54%
2024-05-31	0	1.560	1.560	1.570	1.560	1.760	5,991,600	9,502,110	1.5859	1.560	1.560	1.570	1.560	1.760	5,991,600	1.5859	-7.14%
2024-05-30	0	1.680	1.660	1.680	1.630	1.730	309,000	516,777	1.6724	1.680	1.660	1.680	1.630	1.730	309,000	1.6724	-0.59%
2024-05-29	0	1.690	1.690	1.710	1.670	1.780	1,353,900	2,323,095	1.7159	1.690	1.690	1.710	1.670	1.780	1,353,900	1.7159	-6.11%
2024-05-28	0	1.800	1.800	1.810	1.780	1.850	631,500	1,139,709	1.8048	1.800	1.800	1.810	1.780	1.850	631,500	1.8048	-3.23%
2024-05-27	0	1.860	1.820	1.860	1.770	1.950	1,152,600	2,122,662	1.8416	1.860	1.820	1.860	1.770	1.950	1,152,600	1.8416	-2.11%
2024-05-24	0	1.900	1.850	1.900	1.790	1.910	1,425,600	2,616,834	1.8356	1.900	1.850	1.900	1.790	1.910	1,425,600	1.8356	1.06%
2024-05-23	0	1.880	1.870	1.880	1.780	1.890	1,069,500	1,969,293	1.8413	1.880	1.870	1.880	1.780	1.890	1,069,500	1.8413	-0.53%
2024-05-22	0	1.890	1.890	1.900	1.880	1.950	940,500	1,783,549	1.8964	1.890	1.890	1.900	1.880	1.950	940,500	1.8964	0.53%
2024-05-21	0	1.880	1.880	1.950	1.880	1.960	1,035,600	1,972,098	1.9043	1.880	1.880	1.950	1.880	1.960	1,035,600	1.9043	-4.08%
2024-05-20	0	1.960	1.950	1.960	1.870	1.990	1,489,200	2,903,625	1.9498	1.960	1.950	1.960	1.870	1.990	1,489,200	1.9498	4.81%
2024-05-17	0	1.870	1.870	1.890	1.830	1.920	1,096,800	2,055,996	1.8745	1.870	1.870	1.890	1.830	1.920	1,096,800	1.8745	1.08%
2024-05-16	0	1.850	1.820	1.850	1.780	1.870	972,600	1,773,222	1.8232	1.850	1.820	1.850	1.780	1.870	972,600	1.8232	1.65%
2024-05-14	0	1.820	1.810	1.820	1.810	1.920	1,405,500	2,583,669	1.8383	1.820	1.810	1.820	1.810	1.920	1,405,500	1.8383	1.11%
2024-05-13	0	1.800	1.800	1.840	1.770	1.890	2,473,800	4,476,825	1.8097	1.800	1.800	1.840	1.770	1.890	2,473,800	1.8097	-3.23%
2024-05-10	0	1.860	1.860	1.900	1.860	2.040	2,889,900	5,545,209	1.9188	1.860	1.860	1.900	1.860	2.040	2,889,900	1.9188	-7.46%
2024-05-09	0	2.010	2.000	2.010	1.960	2.230	3,263,400	6,709,653	2.0560	2.010	2.000	2.010	1.960	2.230	3,263,400	2.0560	-4.29%
2024-05-08	0	2.100	2.100	2.110	2.100	2.300	2,939,700	6,424,027	2.1853	2.100	2.100	2.110	2.100	2.300	2,939,700	2.1853	-3.23%
2024-05-07	0	2.170	2.170	2.200	2.040	2.520	6,009,948	13,658,125	2.2726	2.170	2.170	2.200	2.040	2.520	6,009,948	2.2726	16.67%
2024-05-06	0	1.860	1.860	1.890	1.810	1.930	867,000	1,625,010	1.8743	1.860	1.860	1.890	1.810	1.930	867,000	1.8743	0.00%
2024-05-03	0	1.860	1.860	1.880	1.850	2.000	924,900	1,750,668	1.8928	1.860	1.860	1.880	1.850	2.000	924,900	1.8928	-5.10%
2024-05-02	0	1.960	1.960	1.980	1.700	1.990	1,575,600	3,012,996	1.9123	1.960	1.960	1.980	1.700	1.990	1,575,600	1.9123	15.98%
2024-04-30	0	1.690	1.670	1.690	1.660	1.750	751,800	1,275,003	1.6959	1.690	1.670	1.690	1.660	1.750	751,800	1.6959	-2.31%
2024-04-29	0	1.730	1.710	1.730	1.690	1.840	1,256,400	2,212,995	1.7614	1.730	1.710	1.730	1.690	1.840	1,256,400	1.7614	2.37%
2024-04-26	0	1.690	1.650	1.690	1.580	1.700	818,400	1,360,326	1.6622	1.690	1.650	1.690	1.580	1.700	818,400	1.6622	5.63%
2024-04-25	0	1.600	1.600	1.610	1.480	1.620	413,400	644,925	1.5601	1.600	1.600	1.610	1.480	1.620	413,400	1.5601	5.26%
2024-04-24	0	1.520	1.500	1.520	1.420	1.520	568,200	838,452	1.4756	1.520	1.500	1.520	1.420	1.520	568,200	1.4756	4.11%
2024-04-23	0	1.460	1.460	1.500	1.420	1.560	643,800	953,550	1.4811	1.460	1.460	1.500	1.420	1.560	643,800	1.4811	0.00%
2024-04-22	0	1.460	1.430	1.460	1.390	1.470	303,900	435,852	1.4342	1.460	1.430	1.460	1.390	1.470	303,900	1.4342	0.69%
2024-04-19	0	1.450	1.420	1.440	1.380	1.500	510,600	734,514	1.4385	1.450	1.420	1.440	1.380	1.500	510,600	1.4385	-4.61%
2024-04-18	0	1.520	1.520	1.560	1.500	1.590	244,800	379,233	1.5492	1.520	1.520	1.560	1.500	1.590	244,800	1.5492	1.33%
2024-04-17	0	1.500	1.500	1.520	1.480	1.560	388,800	588,435	1.5135	1.500	1.500	1.520	1.480	1.560	388,800	1.5135	0.00%
2024-04-16	0	1.500	1.500	1.510	1.500	1.620	460,800	706,389	1.5330	1.500	1.500	1.510	1.500	1.620	460,800	1.5330	-5.66%
2024-04-15	0	1.590	1.590	1.620	1.570	1.610	121,200	192,981	1.5923	1.590	1.590	1.620	1.570	1.610	121,200	1.5923	-2.45%
2024-04-12	0	1.630	1.630	1.650	1.630	1.740	857,100	1,444,587	1.6854	1.630	1.630	1.650	1.630	1.740	857,100	1.6854	-1.81%
2024-04-11	0	1.660	1.660	1.690	1.660	1.800	417,000	714,777	1.7141	1.660	1.660	1.690	1.660	1.800	417,000	1.7141	-5.14%
2024-04-10	0	1.750	1.690	1.750	1.630	1.780	457,800	795,975	1.7387	1.750	1.690	1.750	1.630	1.780	457,800	1.7387	1.16%
2024-04-09	0	1.730	1.700	1.730	1.610	1.740	1,598,400	2,691,444	1.6838	1.730	1.700	1.730	1.610	1.740	1,598,400	1.6838	4.85%
2024-04-08	0	1.650	1.620	1.650	1.560	1.680	1,098,300	1,777,023	1.6180	1.650	1.620	1.650	1.560	1.680	1,098,300	1.6180	4.43%
2024-04-05	0	1.580	1.580	1.590	1.550	1.620	120,600	190,548	1.5800	1.580	1.580	1.590	1.550	1.620	120,600	1.5800	-1.86%
2024-04-03	0	1.610	1.580	1.610	1.560	1.660	1,220,100	1,949,832	1.5981	1.610	1.580	1.610	1.560	1.660	1,220,100	1.5981	-2.42%
2024-04-02	0	1.650	1.620	1.650	1.560	1.690	1,254,600	2,035,521	1.6224	1.650	1.620	1.650	1.560	1.690	1,254,600	1.6224	1.85%
2024-03-28	0	1.620	1.620	1.670	1.610	1.690	1,069,200	1,753,489	1.6400	1.620	1.620	1.670	1.610	1.690	1,069,200	1.6400	-0.61%
2024-03-27	0	1.630	1.620	1.630	1.630	1.730	1,301,400	2,168,274	1.6661	1.630	1.620	1.630	1.630	1.730	1,301,400	1.6661	-4.68%
2024-03-26	0	1.710	1.710	1.750	1.710	1.800	340,200	593,637	1.7450	1.710	1.710	1.750	1.710	1.800	340,200	1.7450	-5.00%
2024-03-25	0	1.800	1.750	1.800	1.700	1.820	839,700	1,470,253	1.7509	1.800	1.750	1.800	1.700	1.820	839,700	1.7509	1.69%
2024-03-22	0	1.770	1.760	1.790	1.710	1.830	507,000	897,636	1.7705	1.770	1.760	1.790	1.710	1.830	507,000	1.7705	-4.32%
2024-03-21	0	1.850	1.820	1.850	1.810	1.940	1,047,600	1,965,315	1.8760	1.850	1.820	1.850	1.810	1.940	1,047,600	1.8760	-0.54%
2024-03-20	0	1.860	1.860	1.950	1.810	1.940	596,700	1,130,979	1.8954	1.860	1.860	1.950	1.810	1.940	596,700	1.8954	-2.62%
2024-03-19	0	1.910	1.890	1.910	1.840	1.950	734,400	1,388,115	1.8901	1.910	1.890	1.910	1.840	1.950	734,400	1.8901	-0.52%
2024-03-18	0	1.920	1.920	1.940	1.900	1.990	900,059	1,737,453	1.9304	1.920	1.920	1.940	1.900	1.990	900,059	1.9304	-3.52%
2024-03-15	0	1.990	1.990	2.050	1.970	2.100	1,726,859	3,483,778	2.0174	1.990	1.990	2.050	1.970	2.100	1,726,859	2.0174	-2.93%
2024-03-14	0	2.050	2.020	2.050	1.930	2.140	3,426,900	6,930,364	2.0223	2.050	2.020	2.050	1.930	2.140	3,426,900	2.0223	11.41%
2024-03-13	0	1.840	1.840	1.850	1.760	1.860	511,500	924,879	1.8082	1.840	1.840	1.850	1.760	1.860	511,500	1.8082	1.66%
2024-03-12	0	1.810	1.780	1.810	1.710	1.870	1,157,700	2,071,167	1.7890	1.810	1.780	1.810	1.710	1.870	1,157,700	1.7890	1.12%
2024-03-11	0	1.790	1.770	1.790	1.650	1.850	1,215,900	2,142,047	1.7617	1.790	1.770	1.790	1.650	1.850	1,215,900	1.7617	2.87%
2024-03-08	0	1.740	1.720	1.740	1.680	1.840	2,069,700	3,606,552	1.7425	1.740	1.720	1.740	1.680	1.840	2,069,700	1.7425	-4.40%
2024-03-07	0	1.820	1.800	1.820	1.750	2.060	2,630,100	4,920,624	1.8709	1.820	1.800	1.820	1.750	2.060	2,630,100	1.8709	-5.70%
2024-03-06	0	1.930	1.930	1.960	1.600	2.020	7,004,400	13,037,799	1.8614	1.930	1.930	1.960	1.600	2.020	7,004,400	1.8614	17.68%
2024-03-05	0	1.640	1.620	1.640	1.500	2.040	15,152,100	24,523,264	1.6185	1.640	1.620	1.640	1.500	2.040	15,152,100	1.6185	-20.39%
2024-03-04	0	2.060	2.060	2.090	1.810	2.640	6,756,900	14,001,465	2.0722	2.060	2.060	2.090	1.810	2.640	6,756,900	2.0722	-22.26%
2024-03-01	0	2.650	2.640	2.650	2.330	2.900	19,929,900	53,092,266	2.6640	2.650	2.640	2.650	2.330	2.900	19,929,900	2.6640	12.29%
2024-02-29	0	2.360	2.360	2.380	2.330	2.500	5,731,500	13,759,182	2.4006	2.360	2.360	2.380	2.330	2.500	5,731,500	2.4006	3.51%
2024-02-28	0	2.280	2.280	2.320	2.280	2.640	3,968,700	9,660,858	2.4343	2.280	2.280	2.320	2.280	2.640	3,968,700	2.4343	-7.32%
2024-02-27	0	2.460	2.440	2.460	2.380	2.470	690,300	1,678,992	2.4323	2.460	2.440	2.460	2.380	2.470	690,300	2.4323	0.41%
2024-02-26	0	2.450	2.400	2.450	2.370	2.520	1,961,700	4,787,397	2.4404	2.450	2.400	2.450	2.370	2.520	1,961,700	2.4404	0.82%
2024-02-23	0	2.430	2.430	2.440	2.330	2.500	1,574,100	3,804,147	2.4167	2.430	2.430	2.440	2.330	2.500	1,574,100	2.4167	0.83%
2024-02-22	0	2.410	2.400	2.410	2.210	2.500	2,631,600	6,272,352	2.3835	2.410	2.400	2.410	2.210	2.500	2,631,600	2.3835	4.78%
2024-02-21	0	2.300	2.290	2.300	2.180	2.470	3,601,500	8,471,136	2.3521	2.300	2.290	2.300	2.180	2.470	3,601,500	2.3521	3.14%
2024-02-20	0	2.230	2.220	2.230	2.160	2.520	8,085,400	18,402,711	2.2760	2.230	2.220	2.230	2.160	2.520	8,085,400	2.2760	-10.08%
2024-02-19	0	2.480	2.480	2.490	2.400	2.750	4,590,600	11,702,164	2.5492	2.480	2.480	2.490	2.400	2.750	4,590,600	2.5492	-11.43%
2024-02-16	0	2.800	2.790	2.840	2.690	2.850	102,000	284,079	2.7851	2.800	2.790	2.840	2.690	2.850	102,000	2.7851	2.19%
2024-02-15	0	2.740	2.680	2.750	2.620	2.780	39,600	105,645	2.6678	2.740	2.680	2.750	2.620	2.780	39,600	2.6678	-1.08%
2024-02-14	0	2.770	2.700	2.770	2.700	2.850	17,100	47,055	2.7518	2.770	2.700	2.770	2.700	2.850	17,100	2.7518	-1.07%
2024-02-09	0	2.800	2.600	2.800	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2024-02-08	0	2.800	2.780	2.800	2.670	2.800	414,900	1,140,831	2.7497	2.800	2.780	2.800	2.670	2.800	414,900	2.7497	2.19%
2024-02-07	0	2.740	2.720	2.740	2.700	2.860	903,000	2,500,752	2.7694	2.740	2.720	2.740	2.700	2.860	903,000	2.7694	0.37%
2024-02-06	0	2.730	2.730	2.750	2.470	2.810	1,932,000	5,185,656	2.6841	2.730	2.730	2.750	2.470	2.810	1,932,000	2.6841	9.64%
2024-02-05	0	2.490	2.460	2.490	2.400	2.560	1,420,800	3,515,619	2.4744	2.490	2.460	2.490	2.400	2.560	1,420,800	2.4744	-1.19%
2024-02-02	0	2.520	2.520	2.530	2.430	2.930	4,862,700	13,067,079	2.6872	2.520	2.520	2.530	2.430	2.930	4,862,700	2.6872	0.80%
2024-02-01	0	2.500	2.470	2.500	2.420	2.600	1,488,600	3,746,712	2.5169	2.500	2.470	2.500	2.420	2.600	1,488,600	2.5169	-1.19%
2024-01-31	0	2.530	2.470	2.550	2.460	2.650	683,400	1,723,035	2.5213	2.530	2.470	2.550	2.460	2.650	683,400	2.5213	-1.94%
2024-01-30	0	2.580	2.540	2.580	2.530	2.680	995,400	2,564,550	2.5764	2.580	2.540	2.580	2.530	2.680	995,400	2.5764	-2.27%
2024-01-29	0	2.640	2.640	2.650	2.600	2.830	2,163,000	5,830,284	2.6955	2.640	2.640	2.650	2.600	2.830	2,163,000	2.6955	-3.65%
2024-01-26	0	2.740	2.740	2.770	2.700	3.000	2,060,700	5,785,110	2.8074	2.740	2.740	2.770	2.700	3.000	2,060,700	2.8074	-8.05%
2024-01-25	0	2.980	2.960	2.980	2.870	3.040	1,165,200	3,466,956	2.9754	2.980	2.960	2.980	2.870	3.040	1,165,200	2.9754	2.41%
2024-01-24	0	2.910	2.870	2.910	2.800	2.950	905,200	2,586,970	2.8579	2.910	2.870	2.910	2.800	2.950	905,200	2.8579	4.30%
2024-01-23	0	2.790	2.790	2.810	2.730	2.870	1,238,700	3,458,895	2.7924	2.790	2.790	2.810	2.730	2.870	1,238,700	2.7924	1.82%
2024-01-22	0	2.740	2.740	2.770	2.730	3.090	3,622,500	10,399,866	2.8709	2.740	2.740	2.770	2.730	3.090	3,622,500	2.8709	-8.67%
2024-01-19	0	3.000	3.000	3.060	3.000	3.260	2,275,800	6,992,886	3.0727	3.000	3.000	3.060	3.000	3.260	2,275,800	3.0727	-7.41%
2024-01-18	0	3.240	3.230	3.240	3.150	3.270	995,100	3,188,937	3.2046	3.240	3.230	3.240	3.150	3.270	995,100	3.2046	0.31%
2024-01-17	0	3.230	3.230	3.280	3.200	3.390	2,559,600	8,284,462	3.2366	3.230	3.230	3.280	3.200	3.390	2,559,600	3.2366	-4.72%
2024-01-16	0	3.390	3.340	3.390	3.340	3.480	661,200	2,231,163	3.3744	3.390	3.340	3.390	3.340	3.480	661,200	3.3744	-1.17%
2024-01-15	0	3.430	3.410	3.430	3.390	3.530	477,600	1,647,117	3.4487	3.430	3.410	3.430	3.390	3.530	477,600	3.4487	0.29%
2024-01-12	0	3.420	3.420	3.440	3.410	3.590	1,809,300	6,287,607	3.4752	3.420	3.420	3.440	3.410	3.590	1,809,300	3.4752	-4.74%
2024-01-11	0	3.590	3.590	3.600	3.500	3.640	928,200	3,325,467	3.5827	3.590	3.590	3.600	3.500	3.640	928,200	3.5827	1.70%
2024-01-10	0	3.530	3.520	3.530	3.430	3.580	737,400	2,590,335	3.5128	3.530	3.520	3.530	3.430	3.580	737,400	3.5128	1.44%
2024-01-09	0	3.480	3.480	3.530	3.460	3.680	830,400	2,961,018	3.5658	3.480	3.480	3.530	3.460	3.680	830,400	3.5658	0.00%
2024-01-08	0	3.480	3.470	3.480	3.450	3.560	467,700	1,629,891	3.4849	3.480	3.470	3.480	3.450	3.560	467,700	3.4849	-2.25%
2024-01-05	0	3.560	3.510	3.560	3.450	3.670	1,106,040	3,907,376	3.5328	3.560	3.510	3.560	3.450	3.670	1,106,040	3.5328	-1.11%
2024-01-04	0	3.600	3.550	3.600	3.480	3.650	415,800	1,482,630	3.5657	3.600	3.550	3.600	3.480	3.650	415,800	3.5657	1.98%
2024-01-03	0	3.530	3.530	3.570	3.530	3.710	747,600	2,696,747	3.6072	3.530	3.530	3.570	3.530	3.710	747,600	3.6072	-2.49%
2024-01-02	0	3.620	3.590	3.620	3.560	3.690	590,100	2,132,295	3.6134	3.620	3.590	3.620	3.560	3.690	590,100	3.6134	0.00%
2023-12-29	0	3.620	3.590	3.620	3.580	3.690	687,300	2,487,483	3.6192	3.620	3.590	3.620	3.580	3.690	687,300	3.6192	0.56%
2023-12-28	0	3.600	3.600	3.620	3.370	3.670	1,233,900	4,396,824	3.5634	3.600	3.600	3.620	3.370	3.670	1,233,900	3.5634	5.26%
2023-12-27	0	3.420	3.410	3.420	3.320	3.420	1,628,700	5,494,953	3.3738	3.420	3.410	3.420	3.320	3.420	1,628,700	3.3738	3.64%
2023-12-22	0	3.300	3.300	3.320	3.290	3.540	1,453,800	4,878,648	3.3558	3.300	3.300	3.320	3.290	3.540	1,453,800	3.3558	-4.90%
2023-12-21	0	3.470	3.440	3.470	3.400	3.590	1,206,000	4,191,444	3.4755	3.470	3.440	3.470	3.400	3.590	1,206,000	3.4755	-2.25%
2023-12-20	0	3.550	3.550	3.570	3.550	3.720	687,300	2,456,898	3.5747	3.550	3.550	3.570	3.550	3.720	687,300	3.5747	-2.20%
2023-12-19	0	3.630	3.630	3.650	3.580	3.760	788,700	2,863,890	3.6312	3.630	3.630	3.650	3.580	3.760	788,700	3.6312	-2.68%
2023-12-18	0	3.730	3.730	3.790	3.700	3.850	648,600	2,434,500	3.7535	3.730	3.730	3.790	3.700	3.850	648,600	3.7535	-2.10%
2023-12-15	0	3.810	3.780	3.810	3.750	3.870	688,200	2,621,877	3.8098	3.810	3.780	3.810	3.750	3.870	688,200	3.8098	1.33%
2023-12-14	0	3.760	3.730	3.740	3.720	3.880	1,490,700	5,677,407	3.8086	3.760	3.730	3.740	3.720	3.880	1,490,700	3.8086	2.73%
2023-12-13	0	3.660	3.660	3.680	3.610	3.710	555,900	2,032,317	3.6559	3.660	3.660	3.680	3.610	3.710	555,900	3.6559	0.00%
2023-12-12	0	3.660	3.660	3.710	3.650	3.770	1,146,900	4,231,275	3.6893	3.660	3.660	3.710	3.650	3.770	1,146,900	3.6893	-1.08%
2023-12-11	0	3.700	3.700	3.720	3.530	3.740	1,113,600	4,036,704	3.6249	3.700	3.700	3.720	3.530	3.740	1,113,600	3.6249	0.54%
2023-12-08	0	3.680	3.640	3.680	3.460	3.760	2,653,374	9,759,082	3.6780	3.680	3.640	3.680	3.460	3.760	2,653,374	3.6780	2.22%
2023-12-07	0	3.600	3.580	3.600	3.360	3.620	2,304,000	8,045,547	3.4920	3.600	3.580	3.600	3.360	3.620	2,304,000	3.4920	5.88%
2023-12-06	0	3.400	3.400	3.440	3.350	3.520	2,409,300	8,284,071	3.4384	3.400	3.400	3.440	3.350	3.520	2,409,300	3.4384	-3.41%
2023-12-05	0	3.520	3.490	3.520	3.460	3.590	1,735,800	6,111,453	3.5208	3.520	3.490	3.520	3.460	3.590	1,735,800	3.5208	1.73%
2023-12-04	0	3.460	3.450	3.460	3.410	3.680	3,372,300	11,830,740	3.5082	3.460	3.450	3.460	3.410	3.680	3,372,300	3.5082	-4.95%
2023-12-01	0	3.640	3.640	3.670	3.630	3.870	3,960,400	14,686,723	3.7084	3.640	3.640	3.670	3.630	3.870	3,960,400	3.7084	-4.21%
2023-11-30	0	3.800	3.800	3.850	3.770	3.940	1,330,500	5,102,190	3.8348	3.800	3.800	3.850	3.770	3.940	1,330,500	3.8348	0.80%
2023-11-29	0	3.770	3.750	3.800	3.750	3.950	1,797,600	6,841,870	3.8061	3.770	3.750	3.800	3.750	3.950	1,797,600	3.8061	-1.57%
2023-11-28	0	3.830	3.830	3.850	3.820	3.920	843,600	3,260,577	3.8651	3.830	3.830	3.850	3.820	3.920	843,600	3.8651	-1.03%
2023-11-27	0	3.870	3.850	3.870	3.820	4.150	3,954,900	15,534,155	3.9278	3.870	3.850	3.870	3.820	4.150	3,954,900	3.9278	-5.61%
2023-11-24	0	4.100	4.090	4.100	4.100	4.300	3,864,900	16,098,369	4.1653	4.100	4.090	4.100	4.100	4.300	3,864,900	4.1653	-5.09%
2023-11-23	0	4.320	4.290	4.320	4.230	4.430	2,843,700	12,309,029	4.3285	4.320	4.290	4.320	4.230	4.430	2,843,700	4.3285	0.23%
2023-11-22	0	4.310	4.310	4.320	4.230	4.380	2,141,700	9,214,209	4.3023	4.310	4.310	4.320	4.230	4.380	2,141,700	4.3023	0.00%
2023-11-21	0	4.310	4.310	4.330	4.170	4.570	8,780,700	38,347,590	4.3673	4.310	4.310	4.330	4.170	4.570	8,780,700	4.3673	2.62%
2023-11-20	0	4.200	4.200	4.210	4.100	4.260	3,613,200	15,074,645	4.1721	4.200	4.200	4.210	4.100	4.260	3,613,200	4.1721	0.00%
2023-11-17	0	4.200	4.200	4.210	4.030	4.270	3,699,300	15,310,190	4.1387	4.200	4.200	4.210	4.030	4.270	3,699,300	4.1387	-1.41%
2023-11-16	0	4.260	4.230	4.260	4.110	4.320	3,024,000	12,675,224	4.1915	4.260	4.230	4.260	4.110	4.320	3,024,000	4.1915	-1.39%
2023-11-15	0	4.320	4.320	4.330	4.180	4.420	4,532,700	19,440,852	4.2890	4.320	4.320	4.330	4.180	4.420	4,532,700	4.2890	2.86%
2023-11-14	0	4.200	4.180	4.200	4.110	4.280	3,944,700	16,372,518	4.1505	4.200	4.180	4.200	4.110	4.280	3,944,700	4.1505	-0.24%
2023-11-13	0	4.210	4.210	4.230	4.050	4.310	5,537,100	23,139,693	4.1790	4.210	4.210	4.230	4.050	4.310	5,537,100	4.1790	0.48%
2023-11-10	0	4.190	4.190	4.200	3.910	4.250	4,438,200	18,110,814	4.0807	4.190	4.190	4.200	3.910	4.250	4,438,200	4.0807	0.00%
2023-11-09	0	4.190	4.180	4.190	4.140	4.250	2,662,500	11,199,768	4.2065	4.190	4.180	4.190	4.140	4.250	2,662,500	4.2065	-0.24%
2023-11-08	0	4.200	4.190	4.200	4.100	4.410	9,209,400	39,372,903	4.2753	4.200	4.190	4.200	4.100	4.410	9,209,400	4.2753	2.44%
2023-11-07	0	4.100	4.100	4.120	4.000	4.180	4,002,000	16,354,866	4.0867	4.100	4.100	4.120	4.000	4.180	4,002,000	4.0867	0.74%
2023-11-06	0	4.070	4.050	4.070	4.000	4.310	13,054,200	53,854,239	4.1254	4.070	4.050	4.070	4.000	4.310	13,054,200	4.1254	3.83%
2023-11-03	0	3.920	3.910	3.920	3.700	3.940	3,508,200	13,520,691	3.8540	3.920	3.910	3.920	3.700	3.940	3,508,200	3.8540	6.23%
2023-11-02	0	3.690	3.680	3.690	3.660	3.880	2,955,000	11,069,208	3.7459	3.690	3.680	3.690	3.660	3.880	2,955,000	3.7459	-1.34%
2023-11-01	0	3.740	3.710	3.740	3.670	3.950	3,749,700	14,050,418	3.7471	3.740	3.710	3.740	3.670	3.950	3,749,700	3.7471	-2.09%
2023-10-31	0	3.820	3.800	3.820	3.780	4.070	4,258,500	16,616,996	3.9021	3.820	3.800	3.820	3.780	4.070	4,258,500	3.9021	-3.78%
2023-10-30	0	3.970	3.970	3.990	3.830	4.160	11,589,900	46,489,358	4.0112	3.970	3.970	3.990	3.830	4.160	11,589,900	4.0112	2.06%
2023-10-27	0	3.890	3.870	3.890	3.610	4.110	12,319,500	48,142,008	3.9078	3.890	3.870	3.890	3.610	4.110	12,319,500	3.9078	5.42%
2023-10-26	0	3.690	3.680	3.690	3.640	4.040	9,393,000	35,519,547	3.7815	3.690	3.680	3.690	3.640	4.040	9,393,000	3.7815	-8.66%
2023-10-25	0	4.040	4.030	4.040	4.040	4.420	9,465,000	40,073,254	4.2338	4.040	4.030	4.040	4.040	4.420	9,465,000	4.2338	-4.27%
2023-10-24	0	4.220	4.220	4.230	3.700	4.220	21,704,000	87,202,053	4.0178	4.220	4.220	4.230	3.700	4.220	21,704,000	4.0178	19.21%
2023-10-20	0	3.540	3.480	3.540	3.380	3.570	1,655,100	5,728,200	3.4609	3.540	3.480	3.540	3.380	3.570	1,655,100	3.4609	3.21%
2023-10-19	0	3.430	3.430	3.450	3.430	3.600	1,330,500	4,659,879	3.5024	3.430	3.430	3.450	3.430	3.600	1,330,500	3.5024	-3.92%
2023-10-18	0	3.570	3.570	3.580	3.490	3.640	2,414,100	8,613,495	3.5680	3.570	3.570	3.580	3.490	3.640	2,414,100	3.5680	0.56%
2023-10-17	0	3.550	3.530	3.550	3.420	3.600	1,634,700	5,767,806	3.5284	3.550	3.530	3.550	3.420	3.600	1,634,700	3.5284	2.01%
2023-10-16	0	3.480	3.460	3.480	3.270	3.750	5,029,200	17,313,237	3.4425	3.480	3.460	3.480	3.270	3.750	5,029,200	3.4425	-2.79%
2023-10-13	0	3.580	3.580	3.590	3.420	3.620	1,408,500	4,997,823	3.5483	3.580	3.580	3.590	3.420	3.620	1,408,500	3.5483	-1.10%
2023-10-12	0	3.620	3.600	3.620	3.520	3.650	1,989,000	7,126,200	3.5828	3.620	3.600	3.620	3.520	3.650	1,989,000	3.5828	2.26%
2023-10-11	0	3.540	3.510	3.540	3.370	3.620	2,865,900	10,168,695	3.5482	3.540	3.510	3.540	3.370	3.620	2,865,900	3.5482	4.73%
2023-10-10	0	3.380	3.370	3.380	3.240	3.430	2,190,600	7,326,225	3.3444	3.380	3.370	3.380	3.240	3.430	2,190,600	3.3444	6.62%
2023-10-09	0	3.170	3.170	3.190	3.010	3.280	1,672,200	5,340,855	3.1939	3.170	3.170	3.190	3.010	3.280	1,672,200	3.1939	0.00%
2023-10-06	0	3.170	3.120	3.170	3.090	3.200	207,300	652,938	3.1497	3.170	3.120	3.170	3.090	3.200	207,300	3.1497	4.28%
2023-10-05	0	3.040	3.030	3.050	2.930	3.130	807,300	2,418,526	2.9958	3.040	3.030	3.050	2.930	3.130	807,300	2.9958	1.33%
2023-10-04	0	3.000	2.990	3.000	2.950	3.070	501,900	1,503,591	2.9958	3.000	2.990	3.000	2.950	3.070	501,900	2.9958	-0.99%
2023-10-03	0	3.030	3.020	3.050	2.920	3.130	1,143,600	3,424,023	2.9941	3.030	3.020	3.050	2.920	3.130	1,143,600	2.9941	-5.31%
2023-09-29	0	3.200	3.110	3.200	2.940	3.450	2,645,400	8,239,974	3.1148	3.200	3.110	3.200	2.940	3.450	2,645,400	3.1148	-7.25%
2023-09-28	0	3.450	3.450	3.460	3.270	3.720	12,805,800	44,908,891	3.5069	3.450	3.450	3.460	3.270	3.720	12,805,800	3.5069	6.48%
2023-09-27	0	3.240	3.230	3.240	3.220	3.400	2,592,900	8,575,998	3.3075	3.240	3.230	3.240	3.220	3.400	2,592,900	3.3075	2.53%
2023-09-26	0	3.160	3.160	3.170	3.140	3.300	1,720,200	5,493,738	3.1937	3.160	3.160	3.170	3.140	3.300	1,720,200	3.1937	-4.24%
2023-09-25	0	3.300	3.290	3.300	3.150	3.340	3,068,700	9,923,241	3.2337	3.300	3.290	3.300	3.150	3.340	3,068,700	3.2337	1.23%
2023-09-22	0	3.260	3.260	3.310	3.090	3.310	4,580,700	14,601,878	3.1877	3.260	3.260	3.310	3.090	3.310	4,580,700	3.1877	2.19%
2023-09-21	0	3.190	3.170	3.190	3.150	3.380	3,717,900	12,054,564	3.2423	3.190	3.170	3.190	3.150	3.380	3,717,900	3.2423	-5.34%
2023-09-20	0	3.370	3.360	3.370	3.350	3.500	2,649,300	9,036,393	3.4109	3.370	3.360	3.370	3.350	3.500	2,649,300	3.4109	-4.53%
2023-09-19	0	3.530	3.530	3.550	3.490	3.650	1,645,500	5,825,170	3.5401	3.530	3.530	3.550	3.490	3.650	1,645,500	3.5401	-2.49%
2023-09-18	0	3.620	3.580	3.620	3.510	3.700	3,375,000	12,208,680	3.6174	3.620	3.580	3.620	3.510	3.700	3,375,000	3.6174	3.43%
2023-09-15	0	3.500	3.500	3.530	3.390	3.590	2,287,100	8,028,699	3.5104	3.500	3.500	3.530	3.390	3.590	2,287,100	3.5104	0.57%
2023-09-14	0	3.480	3.470	3.480	3.420	3.600	2,939,700	10,223,208	3.4776	3.480	3.470	3.480	3.420	3.600	2,939,700	3.4776	-2.25%
2023-09-13	0	3.560	3.550	3.560	3.520	3.730	2,628,600	9,488,142	3.6096	3.560	3.550	3.560	3.520	3.730	2,628,600	3.6096	-4.04%
2023-09-12	0	3.710	3.710	3.750	3.700	3.800	1,080,600	4,043,602	3.7420	3.710	3.710	3.750	3.700	3.800	1,080,600	3.7420	-1.85%
2023-09-11	0	3.780	3.770	3.780	3.530	3.820	3,822,000	14,309,778	3.7441	3.780	3.770	3.780	3.530	3.820	3,822,000	3.7441	5.88%
2023-09-07	0	3.570	3.560	3.570	3.560	3.700	1,906,500	6,882,108	3.6098	3.570	3.560	3.570	3.560	3.700	1,906,500	3.6098	-2.99%
2023-09-06	0	3.680	3.660	3.680	3.620	3.870	2,989,200	10,985,456	3.6750	3.680	3.660	3.680	3.620	3.870	2,989,200	3.6750	-4.17%
2023-09-05	0	3.840	3.820	3.840	3.800	3.950	984,000	3,802,971	3.8648	3.840	3.820	3.840	3.800	3.950	984,000	3.8648	-2.04%
2023-09-04	0	3.920	3.920	3.930	3.800	3.970	1,731,700	6,798,016	3.9256	3.920	3.920	3.930	3.800	3.970	1,731,700	3.9256	2.89%
2023-08-31	0	3.810	3.810	3.820	3.690	3.890	1,928,700	7,289,697	3.7796	3.810	3.810	3.820	3.690	3.890	1,928,700	3.7796	-1.04%
2023-08-30	0	3.850	3.840	3.850	3.840	3.960	1,405,200	5,457,117	3.8835	3.850	3.840	3.850	3.840	3.960	1,405,200	3.8835	-2.28%
2023-08-29	0	3.940	3.930	3.940	3.720	3.970	2,802,300	10,864,008	3.8768	3.940	3.930	3.940	3.720	3.970	2,802,300	3.8768	4.51%
2023-08-28	0	3.770	3.770	3.790	3.760	3.970	2,582,100	9,999,186	3.8725	3.770	3.770	3.790	3.760	3.970	2,582,100	3.8725	-0.79%
2023-08-25	0	3.800	3.800	3.810	3.740	3.880	1,237,800	4,745,314	3.8337	3.800	3.800	3.810	3.740	3.880	1,237,800	3.8337	-0.26%
2023-08-24	0	3.810	3.790	3.810	3.710	3.930	3,580,800	13,682,889	3.8212	3.810	3.790	3.810	3.710	3.930	3,580,800	3.8212	2.70%
2023-08-23	0	3.710	3.680	3.710	3.600	3.850	3,642,000	13,430,022	3.6875	3.710	3.680	3.710	3.600	3.850	3,642,000	3.6875	-2.62%
2023-08-22	0	3.810	3.810	3.820	3.670	3.870	2,320,500	8,717,322	3.7567	3.810	3.810	3.820	3.670	3.870	2,320,500	3.7567	1.33%
2023-08-21	0	3.760	3.750	3.760	3.610	3.900	5,540,700	20,731,947	3.7418	3.760	3.750	3.760	3.610	3.900	5,540,700	3.7418	-0.27%
2023-08-18	0	3.770	3.770	3.780	3.750	4.010	5,016,000	19,243,629	3.8364	3.770	3.770	3.780	3.750	4.010	5,016,000	3.8364	-5.75%
2023-08-17	0	4.000	4.000	4.010	3.870	4.040	1,442,400	5,676,510	3.9355	4.000	4.000	4.010	3.870	4.040	1,442,400	3.9355	-0.25%
2023-08-16	0	4.010	3.980	4.010	3.910	4.090	1,843,800	7,407,234	4.0174	4.010	3.980	4.010	3.910	4.090	1,843,800	4.0174	1.26%
2023-08-15	0	3.960	3.960	3.990	3.870	4.030	1,877,400	7,375,466	3.9286	3.960	3.960	3.990	3.870	4.030	1,877,400	3.9286	-1.74%
2023-08-14	0	4.030	4.000	4.030	3.870	4.030	1,620,900	6,403,794	3.9508	4.030	4.000	4.030	3.870	4.030	1,620,900	3.9508	0.00%
2023-08-11	0	4.030	4.000	4.030	3.970	4.140	2,163,900	8,759,010	4.0478	4.030	4.000	4.030	3.970	4.140	2,163,900	4.0478	-1.47%
2023-08-10	0	4.090	4.090	4.100	4.020	4.180	1,688,400	6,910,671	4.0930	4.090	4.090	4.100	4.020	4.180	1,688,400	4.0930	-1.21%
2023-08-09	0	4.140	4.130	4.140	4.080	4.290	4,032,600	16,877,451	4.1853	4.140	4.130	4.140	4.080	4.290	4,032,600	4.1853	-0.24%
2023-08-08	0	4.150	4.150	4.160	3.950	4.340	9,749,100	40,677,180	4.1724	4.150	4.150	4.160	3.950	4.340	9,749,100	4.1724	3.49%
2023-08-07	0	4.010	4.000	4.010	3.950	4.320	6,687,000	27,094,667	4.0518	4.010	4.000	4.010	3.950	4.320	6,687,000	4.0518	-8.24%
2023-08-04	0	4.370	4.340	4.370	4.280	4.620	2,625,000	11,527,113	4.3913	4.370	4.340	4.370	4.280	4.620	2,625,000	4.3913	-0.68%
2023-08-03	0	4.400	4.400	4.420	4.270	4.510	2,285,100	10,120,104	4.4287	4.400	4.400	4.420	4.270	4.510	2,285,100	4.4287	0.46%
2023-08-02	0	4.380	4.370	4.380	4.350	4.830	5,739,000	25,801,554	4.4958	4.380	4.370	4.380	4.350	4.830	5,739,000	4.4958	-7.98%
2023-08-01	0	4.760	4.730	4.760	4.540	4.880	4,848,300	23,197,422	4.7847	4.760	4.730	4.760	4.540	4.880	4,848,300	4.7847	3.03%
2023-07-31	0	4.620	4.610	4.620	4.430	4.880	7,302,600	33,951,152	4.6492	4.620	4.610	4.620	4.430	4.880	7,302,600	4.6492	1.09%
2023-07-28	0	4.570	4.540	4.570	4.210	4.580	4,895,100	21,742,719	4.4417	4.570	4.540	4.570	4.210	4.580	4,895,100	4.4417	6.53%
2023-07-27	0	4.290	4.270	4.290	4.160	4.300	3,279,600	13,909,827	4.2413	4.290	4.270	4.290	4.160	4.300	3,279,600	4.2413	0.70%
2023-07-26	0	4.260	4.250	4.260	4.070	4.270	3,440,700	14,529,594	4.2229	4.260	4.250	4.260	4.070	4.270	3,440,700	4.2229	3.90%
2023-07-25	0	4.100	4.090	4.100	3.850	4.180	12,324,600	49,904,886	4.0492	4.100	4.090	4.100	3.850	4.180	12,324,600	4.0492	8.75%
2023-07-24	0	3.770	3.760	3.770	3.660	3.880	7,209,306	27,075,745	3.7557	3.770	3.760	3.770	3.660	3.880	7,209,306	3.7557	-2.33%
2023-07-21	0	3.860	3.850	3.870	3.760	4.000	5,745,300	22,424,448	3.9031	3.860	3.850	3.870	3.760	4.000	5,745,300	3.9031	2.66%
2023-07-20	0	3.760	3.760	3.770	3.710	3.900	2,661,000	10,085,010	3.7899	3.760	3.760	3.770	3.710	3.900	2,661,000	3.7899	-2.34%
2023-07-19	0	3.850	3.840	3.850	3.780	3.890	3,103,138	11,867,552	3.8244	3.850	3.840	3.850	3.780	3.890	3,103,138	3.8244	-1.28%
2023-07-18	0	3.900	3.890	3.900	3.760	4.060	8,889,000	34,431,813	3.8735	3.900	3.890	3.900	3.760	4.060	8,889,000	3.8735	-4.41%
2023-07-14	0	4.080	4.070	4.080	4.060	4.270	4,235,400	17,518,896	4.1363	4.080	4.070	4.080	4.060	4.270	4,235,400	4.1363	-3.09%
2023-07-13	0	4.210	4.200	4.210	4.000	4.240	8,788,800	36,462,672	4.1488	4.210	4.200	4.210	4.000	4.240	8,788,800	4.1488	5.25%
2023-07-12	0	4.000	3.970	4.000	3.940	4.060	6,209,100	24,737,664	3.9841	4.000	3.970	4.000	3.940	4.060	6,209,100	3.9841	-0.50%
2023-07-11	0	4.020	4.020	4.030	4.000	4.150	5,523,600	22,399,752	4.0553	4.020	4.020	4.030	4.000	4.150	5,523,600	4.0553	-1.23%
2023-07-10	0	4.070	4.020	4.070	3.970	4.190	9,397,200	37,980,888	4.0417	4.070	4.020	4.070	3.970	4.190	9,397,200	4.0417	-2.16%
2023-07-07	0	4.160	4.150	4.160	4.010	4.340	21,289,800	88,609,560	4.1621	4.160	4.150	4.160	4.010	4.340	21,289,800	4.1621	6.94%
2023-07-06	0	3.890	3.880	3.890	3.880	4.660	26,085,000	107,171,326	4.1085	3.890	3.880	3.890	3.880	4.660	26,085,000	4.1085	-15.98%
2023-07-05	0	4.630	4.620	4.630	4.590	5.390	29,057,500	144,046,165	4.9573	4.630	4.620	4.630	4.590	5.390	29,057,500	4.9573	-25.32%
2023-07-04	0	6.200	6.200	6.210	5.650	6.480	7,153,362	44,354,680	6.2005	6.200	6.200	6.210	5.650	6.480	7,153,362	6.2005	6.71%
2023-07-03	0	5.810	5.810	5.850	5.780	6.120	2,190,000	12,943,653	5.9103	5.810	5.810	5.850	5.780	6.120	2,190,000	5.9103	-1.19%
2023-06-30	0	5.880	5.860	5.880	5.540	6.000	3,647,300	21,157,473	5.8009	5.880	5.860	5.880	5.540	6.000	3,647,300	5.8009	6.33%
2023-06-29	0	5.530	5.510	5.530	5.350	5.630	1,661,100	9,143,427	5.5044	5.530	5.510	5.530	5.350	5.630	1,661,100	5.5044	-0.36%
2023-06-28	0	5.550	5.550	5.580	5.390	5.770	2,531,938	14,110,154	5.5729	5.550	5.550	5.580	5.390	5.770	2,531,938	5.5729	0.18%
2023-06-27	0	5.540	5.540	5.560	5.200	5.620	2,520,500	13,849,217	5.4946	5.540	5.540	5.560	5.200	5.620	2,520,500	5.4946	5.52%
2023-06-26	0	5.250	5.230	5.250	5.000	5.410	3,801,000	20,002,540	5.2624	5.250	5.230	5.250	5.000	5.410	3,801,000	5.2624	4.58%
2023-06-23	0	5.020	5.000	5.020	4.990	5.690	1,129,500	5,899,281	5.2229	5.020	5.000	5.020	4.990	5.690	1,129,500	5.2229	-10.99%
2023-06-21	0	5.640	5.640	5.650	5.480	5.950	9,033,100	51,421,855	5.6926	5.640	5.640	5.650	5.480	5.950	9,033,100	5.6926	-5.21%
2023-06-20	0	5.950	5.950	5.960	5.890	6.370	6,048,600	36,789,861	6.0824	5.950	5.950	5.960	5.890	6.370	6,048,600	6.0824	-2.14%
2023-06-19	0	6.080	6.080	6.100	5.950	6.190	2,823,000	17,138,969	6.0712	6.080	6.080	6.100	5.950	6.190	2,823,000	6.0712	-1.14%
2023-06-16	0	6.150	6.140	6.150	6.110	7.040	10,631,000	68,932,302	6.4841	6.150	6.140	6.150	6.110	7.040	10,631,000	6.4841	-4.65%
2023-06-15	0	6.450	6.450	6.460	5.700	6.470	4,974,100	30,940,433	6.2203	6.450	6.450	6.460	5.700	6.470	4,974,100	6.2203	10.45%
2023-06-14	0	5.840	5.780	5.840	5.600	5.980	1,293,900	7,459,422	5.7651	5.840	5.780	5.840	5.600	5.980	1,293,900	5.7651	2.28%
2023-06-13	0	5.710	5.620	5.710	5.360	5.720	1,971,600	10,892,952	5.5249	5.710	5.620	5.710	5.360	5.720	1,971,600	5.5249	4.39%
2023-06-12	0	5.470	5.470	5.520	5.320	5.780	3,667,200	19,871,637	5.4187	5.470	5.470	5.520	5.320	5.780	3,667,200	5.4187	-5.20%
2023-06-09	0	5.770	5.770	5.800	5.700	5.960	1,276,200	7,413,405	5.8090	5.770	5.770	5.800	5.700	5.960	1,276,200	5.8090	0.87%
2023-06-08	0	5.720	5.720	5.800	5.530	5.810	1,787,400	10,136,313	5.6710	5.720	5.720	5.800	5.530	5.810	1,787,400	5.6710	-1.38%
2023-06-07	0	5.800	5.800	5.820	5.710	5.900	1,306,200	7,589,665	5.8105	5.800	5.800	5.820	5.710	5.900	1,306,200	5.8105	2.11%
2023-06-06	0	5.680	5.680	5.690	5.660	6.010	1,673,100	9,763,623	5.8356	5.680	5.680	5.690	5.660	6.010	1,673,100	5.8356	-3.73%
2023-06-05	0	5.900	5.900	5.910	5.800	6.040	2,402,700	14,139,673	5.8849	5.900	5.900	5.910	5.800	6.040	2,402,700	5.8849	-1.83%
2023-06-02	0	6.010	6.010	6.060	5.910	6.190	1,851,600	11,252,949	6.0774	6.010	6.010	6.060	5.910	6.190	1,851,600	6.0774	4.52%
2023-06-01	0	5.750	5.730	5.760	5.740	6.010	1,774,200	10,388,758	5.8555	5.750	5.730	5.760	5.740	6.010	1,774,200	5.8555	-2.21%
2023-05-31	0	5.880	5.870	5.880	5.700	6.020	2,550,300	14,896,957	5.8413	5.880	5.870	5.880	5.700	6.020	2,550,300	5.8413	-3.61%
2023-05-30	0	6.100	6.050	6.100	5.890	6.170	959,100	5,810,728	6.0585	6.100	6.050	6.100	5.890	6.170	959,100	6.0585	3.39%
2023-05-29	0	5.900	5.850	5.930	5.800	6.390	2,696,100	16,315,098	6.0514	5.900	5.850	5.930	5.800	6.390	2,696,100	6.0514	-7.67%
2023-05-25	0	6.390	6.390	6.400	6.170	6.530	2,044,327	12,902,128	6.3112	6.390	6.390	6.400	6.170	6.530	2,044,327	6.3112	-3.47%
2023-05-24	0	6.620	6.610	6.620	6.160	6.760	4,671,300	30,182,950	6.4614	6.620	6.610	6.620	6.160	6.760	4,671,300	6.4614	1.22%
2023-05-23	0	6.540	6.540	6.550	6.490	6.970	3,167,400	21,015,991	6.6351	6.540	6.540	6.550	6.490	6.970	3,167,400	6.6351	-3.82%
2023-05-22	0	6.800	6.780	6.840	6.800	7.060	981,300	6,768,042	6.8970	6.800	6.780	6.840	6.800	7.060	981,300	6.8970	-1.16%
2023-05-19	0	6.880	6.860	6.880	6.600	6.990	1,053,300	7,118,889	6.7587	6.880	6.860	6.880	6.600	6.990	1,053,300	6.7587	2.08%
2023-05-18	0	6.740	6.730	6.740	6.680	7.120	1,568,100	10,722,552	6.8379	6.740	6.730	6.740	6.680	7.120	1,568,100	6.8379	-3.44%
2023-05-17	0	6.980	6.960	6.980	6.890	7.430	1,802,700	12,720,042	7.0561	6.980	6.960	6.980	6.890	7.430	1,802,700	7.0561	-5.55%
2023-05-16	0	7.390	7.370	7.410	7.340	7.770	1,497,600	11,315,439	7.5557	7.390	7.370	7.410	7.340	7.770	1,497,600	7.5557	-1.60%
2023-05-15	0	7.510	7.450	7.510	7.310	7.580	1,113,600	8,264,850	7.4217	7.510	7.450	7.510	7.310	7.580	1,113,600	7.4217	0.40%
2023-05-12	0	7.480	7.460	7.480	7.230	7.530	2,538,300	18,764,568	7.3926	7.480	7.460	7.480	7.230	7.530	2,538,300	7.3926	1.49%
2023-05-11	0	7.370	7.320	7.380	7.200	7.730	1,802,100	13,410,819	7.4418	7.370	7.320	7.380	7.200	7.730	1,802,100	7.4418	-0.14%
2023-05-10	0	7.380	7.370	7.400	7.070	7.480	1,538,493	11,295,766	7.3421	7.380	7.370	7.400	7.070	7.480	1,538,493	7.3421	2.79%
2023-05-09	0	7.180	7.180	7.200	7.110	7.540	2,008,500	14,440,887	7.1899	7.180	7.180	7.200	7.110	7.540	2,008,500	7.1899	-3.49%
2023-05-08	0	7.440	7.420	7.440	7.190	7.540	3,166,137	23,349,397	7.3747	7.440	7.420	7.440	7.190	7.540	3,166,137	7.3747	3.48%
2023-05-05	0	7.190	7.170	7.190	6.720	7.360	5,937,600	42,612,498	7.1767	7.190	7.170	7.190	6.720	7.360	5,937,600	7.1767	6.20%
2023-05-04	0	6.770	6.750	6.770	6.500	6.780	1,221,570	8,144,464	6.6672	6.770	6.750	6.770	6.500	6.780	1,221,570	6.6672	2.89%
2023-05-03	0	6.580	6.580	6.620	6.560	6.860	475,500	3,169,005	6.6646	6.580	6.580	6.620	6.560	6.860	475,500	6.6646	-3.80%
2023-05-02	0	6.840	6.800	6.840	6.570	7.270	331,800	2,224,443	6.7042	6.840	6.800	6.840	6.570	7.270	331,800	6.7042	-0.58%
2023-04-28	0	6.880	6.880	6.900	6.800	7.160	1,551,000	10,731,813	6.9193	6.880	6.880	6.900	6.800	7.160	1,551,000	6.9193	-2.55%
2023-04-27	0	7.060	7.060	7.090	6.920	7.260	626,700	4,449,657	7.1001	7.060	7.060	7.090	6.920	7.260	626,700	7.1001	-0.28%
2023-04-26	0	7.080	7.080	7.130	6.840	7.200	933,000	6,600,645	7.0746	7.080	7.080	7.130	6.840	7.200	933,000	7.0746	1.87%
2023-04-25	0	6.950	6.950	6.990	6.700	7.280	2,970,600	20,495,385	6.8994	6.950	6.950	6.990	6.700	7.280	2,970,600	6.8994	-3.87%
2023-04-24	0	7.230	7.230	7.260	7.020	7.430	1,128,100	8,125,031	7.2024	7.230	7.230	7.260	7.020	7.430	1,128,100	7.2024	-0.41%
2023-04-21	0	7.260	7.230	7.260	7.000	7.500	2,037,900	14,690,719	7.2088	7.260	7.230	7.260	7.000	7.500	2,037,900	7.2088	0.00%
2023-04-20	0	7.260	7.240	7.260	7.260	7.850	2,569,800	19,177,752	7.4627	7.260	7.240	7.260	7.260	7.850	2,569,800	7.4627	-7.52%
2023-04-19	0	7.850	7.850	7.880	7.550	7.950	3,491,700	26,885,400	7.6998	7.850	7.850	7.880	7.550	7.950	3,491,700	7.6998	1.29%
2023-04-18	0	7.750	7.740	7.750	7.680	8.160	4,026,194	31,663,291	7.8643	7.750	7.740	7.750	7.680	8.160	4,026,194	7.8643	1.84%
2023-04-17	0	7.610	7.580	7.610	7.400	8.390	6,455,851	49,668,478	7.6936	7.610	7.580	7.610	7.400	8.390	6,455,851	7.6936	-7.87%
2023-04-14	0	8.260	8.260	8.290	8.170	9.070	15,347,947	127,526,469	8.3090	8.260	8.260	8.290	8.170	9.070	15,347,947	8.3090	1.72%
2023-04-13	0	8.120	8.100	8.120	7.500	8.290	4,557,672	36,674,065	8.0467	8.120	8.100	8.120	7.500	8.290	4,557,672	8.0467	5.59%
2023-04-12	0	7.690	7.690	7.760	7.570	8.050	3,753,000	29,044,554	7.7390	7.690	7.690	7.760	7.570	8.050	3,753,000	7.7390	-1.91%
2023-04-11	0	7.840	7.820	7.840	7.700	8.150	5,248,800	41,749,011	7.9540	7.840	7.820	7.840	7.700	8.150	5,248,800	7.9540	5.23%
2023-04-06	0	7.450	7.440	7.450	6.860	7.560	4,448,947	32,553,594	7.3171	7.450	7.440	7.450	6.860	7.560	4,448,947	7.3171	6.43%
2023-04-04	0	7.000	7.000	7.010	6.210	7.090	5,515,500	36,516,354	6.6207	7.000	7.000	7.010	6.210	7.090	5,515,500	6.6207	6.06%
2023-04-03	0	6.600	6.590	6.600	6.420	7.250	7,204,200	48,190,965	6.6893	6.600	6.590	6.600	6.420	7.250	7,204,200	6.6893	-9.09%
2023-03-31	0	7.260	7.170	7.260	6.930	7.350	3,280,700	23,449,423	7.1477	7.260	7.170	7.260	6.930	7.350	3,280,700	7.1477	1.40%
2023-03-30	0	7.160	7.160	7.230	7.100	7.350	1,112,241	8,020,937	7.2115	7.160	7.160	7.230	7.100	7.350	1,112,241	7.2115	-1.92%
2023-03-29	0	7.300	7.250	7.300	7.010	7.390	2,562,100	18,382,893	7.1749	7.300	7.250	7.300	7.010	7.390	2,562,100	7.1749	0.69%
2023-03-28	0	7.250	7.250	7.280	7.130	7.600	3,597,600	26,161,386	7.2719	7.250	7.250	7.280	7.130	7.600	3,597,600	7.2719	-3.07%
2023-03-27	0	7.480	7.470	7.510	7.320	7.770	3,633,300	27,537,828	7.5793	7.480	7.470	7.510	7.320	7.770	3,633,300	7.5793	-1.19%
2023-03-24	0	7.570	7.570	7.600	7.510	8.410	7,513,394	58,967,429	7.8483	7.570	7.570	7.600	7.510	8.410	7,513,394	7.8483	-6.66%
2023-03-23	0	8.110	8.110	8.120	8.040	8.600	3,888,294	32,028,491	8.2372	8.110	8.110	8.120	8.040	8.600	3,888,294	8.2372	-2.87%
2023-03-22	0	8.350	8.340	8.350	8.330	9.700	8,922,600	79,784,820	8.9419	8.350	8.340	8.350	8.330	9.700	8,922,600	8.9419	-13.92%
2023-03-21	0	9.700	9.660	9.700	9.280	9.860	3,463,504	33,120,046	9.5626	9.700	9.660	9.700	9.280	9.860	3,463,504	9.5626	-0.21%
2023-03-20	0	9.720	9.660	9.720	9.200	9.760	3,732,599	35,258,396	9.4461	9.720	9.660	9.720	9.200	9.760	3,732,599	9.4461	-0.31%
2023-03-17	0	9.750	9.700	9.750	9.310	9.890	3,884,700	37,232,982	9.5845	9.750	9.700	9.750	9.310	9.890	3,884,700	9.5845	2.63%
2023-03-16	0	9.500	9.500	9.510	8.970	9.500	4,148,699	38,496,258	9.2791	9.500	9.500	9.510	8.970	9.500	4,148,699	9.2791	3.94%
2023-03-15	0	9.140	9.140	9.170	8.650	9.380	7,165,500	65,219,511	9.1019	9.140	9.140	9.170	8.650	9.380	7,165,500	9.1019	7.66%
2023-03-14	0	8.490	8.490	8.500	8.360	8.980	6,702,480	58,185,071	8.6811	8.490	8.490	8.500	8.360	8.980	6,702,480	8.6811	0.00%
2023-03-13	0	8.490	8.490	8.500	8.300	8.880	5,627,100	48,070,755	8.5427	8.490	8.490	8.500	8.300	8.880	5,627,100	8.5427	-1.28%
2023-03-10	0	8.600	8.520	8.600	8.360	8.770	5,155,500	43,977,430	8.5302	8.600	8.520	8.600	8.360	8.770	5,155,500	8.5302	-3.04%
2023-03-09	0	8.870	8.870	8.880	8.600	9.070	3,078,600	27,316,671	8.8731	8.870	8.870	8.880	8.600	9.070	3,078,600	8.8731	1.84%
2023-03-08	0	8.710	8.710	8.720	8.400	9.300	10,320,600	90,521,687	8.7710	8.710	8.710	8.720	8.400	9.300	10,320,600	8.7710	0.69%
2023-03-07	0	8.650	8.650	8.700	8.620	9.280	4,674,000	41,212,284	8.8173	8.650	8.650	8.700	8.620	9.280	4,674,000	8.8173	-4.53%
2023-03-06	0	9.060	9.050	9.060	9.000	10.18	8,444,900	78,961,329	9.3502	9.060	9.050	9.060	9.000	10.18	8,444,900	9.3502	-9.31%
2023-03-03	0	9.990	9.980	9.990	9.590	10.48	6,617,100	65,982,714	9.9715	9.990	9.980	9.990	9.590	10.48	6,617,100	9.9715	4.61%
2023-03-02	0	9.550	9.550	9.570	9.240	9.750	6,202,800	58,765,089	9.4740	9.550	9.550	9.570	9.240	9.750	6,202,800	9.4740	4.03%
2023-03-01	0	9.180	9.150	9.180	8.680	9.260	6,644,700	60,222,994	9.0633	9.180	9.150	9.180	8.680	9.260	6,644,700	9.0633	4.68%
2023-02-28	0	8.770	8.770	8.790	8.190	8.850	8,416,400	72,342,884	8.5955	8.770	8.770	8.790	8.190	8.850	8,416,400	8.5955	8.27%
2023-02-27	0	8.100	8.100	8.110	7.580	8.420	6,348,600	51,029,406	8.0379	8.100	8.100	8.110	7.580	8.420	6,348,600	8.0379	1.25%
2023-02-24	0	8.000	7.970	8.000	7.970	8.320	3,927,600	31,943,274	8.1330	8.000	7.970	8.000	7.970	8.320	3,927,600	8.1330	-1.84%
2023-02-23	0	8.150	8.150	8.170	8.130	8.800	6,038,240	51,554,335	8.5380	8.150	8.150	8.170	8.130	8.800	6,038,240	8.5380	-2.40%
2023-02-22	0	8.350	8.350	8.360	7.990	8.490	6,324,900	52,215,072	8.2555	8.350	8.350	8.360	7.990	8.490	6,324,900	8.2555	1.71%
2023-02-21	0	8.210	8.190	8.210	8.000	9.290	14,397,000	121,827,165	8.4620	8.210	8.190	8.210	8.000	9.290	14,397,000	8.4620	-2.61%
2023-02-20	0	8.430	8.430	8.470	7.860	8.600	7,844,900	65,102,968	8.2988	8.430	8.430	8.470	7.860	8.600	7,844,900	8.2988	2.31%
2023-02-17	0	8.240	8.240	8.260	7.800	8.500	10,928,102	90,090,301	8.2439	8.240	8.240	8.260	7.800	8.500	10,928,102	8.2439	4.57%
2023-02-16	0	7.880	7.850	7.880	6.980	8.660	29,010,896	228,747,079	7.8849	7.880	7.850	7.880	6.980	8.660	29,010,896	7.8849	8.09%
2023-02-15	0	7.290	7.280	7.290	7.230	7.880	15,653,700	116,592,537	7.4482	7.290	7.280	7.290	7.230	7.880	15,653,700	7.4482	-5.45%
2023-02-14	0	7.710	7.710	7.770	7.660	8.530	6,748,000	53,771,039	7.9684	7.710	7.710	7.770	7.660	8.530	6,748,000	7.9684	-5.98%
2023-02-13	0	8.200	8.200	8.240	7.680	8.720	14,292,900	118,108,544	8.2634	8.200	8.200	8.240	7.680	8.720	14,292,900	8.2634	4.06%
2023-02-10	0	7.880	7.880	7.910	7.160	8.500	56,865,305	433,062,944	7.6156	7.880	7.880	7.910	7.160	8.500	56,865,305	7.6156	1.03%
2023-02-09	0	7.800	7.790	7.800	6.720	8.190	27,485,200	208,931,940	7.6016	7.800	7.790	7.800	6.720	8.190	27,485,200	7.6016	14.37%
2023-02-08	0	6.820	6.810	6.820	6.720	7.680	9,369,900	66,249,723	7.0705	6.820	6.810	6.820	6.720	7.680	9,369,900	7.0705	-5.01%
2023-02-07	0	7.180	7.170	7.180	7.110	7.670	4,480,800	33,075,486	7.3816	7.180	7.170	7.180	7.110	7.670	4,480,800	7.3816	-2.97%
2023-02-06	0	7.400	7.320	7.400	7.200	7.700	6,823,500	50,780,725	7.4420	7.400	7.320	7.400	7.200	7.700	6,823,500	7.4420	-1.33%
2023-02-03	0	7.500	7.450	7.500	7.400	8.350	10,274,098	80,208,998	7.8069	7.500	7.450	7.500	7.400	8.350	10,274,098	7.8069	-7.86%
2023-02-02	0	8.140	8.130	8.140	7.260	8.420	16,600,900	131,217,209	7.9042	8.140	8.130	8.140	7.260	8.420	16,600,900	7.9042	12.90%
2023-02-01	0	7.210	7.200	7.210	6.360	7.450	20,920,800	148,987,792	7.1215	7.210	7.200	7.210	6.360	7.450	20,920,800	7.1215	12.66%
2023-01-31	0	6.400	6.310	6.400	5.600	6.700	10,721,700	67,729,308	6.3170	6.400	6.310	6.400	5.600	6.700	10,721,700	6.3170	12.68%
2023-01-30	0	5.680	5.680	5.690	5.620	6.090	3,361,200	19,775,136	5.8834	5.680	5.680	5.690	5.620	6.090	3,361,200	5.8834	0.18%
2023-01-27	0	5.670	5.640	5.670	5.580	5.890	754,800	4,296,000	5.6916	5.670	5.640	5.670	5.580	5.890	754,800	5.6916	-1.73%
2023-01-26	0	5.770	5.770	5.780	5.750	5.930	1,030,504	5,999,550	5.8220	5.770	5.770	5.780	5.750	5.930	1,030,504	5.8220	-0.86%
2023-01-20	0	5.820	5.750	5.820	5.730	5.920	242,400	1,405,984	5.8003	5.820	5.750	5.820	5.730	5.920	242,400	5.8003	-0.34%
2023-01-19	0	5.840	5.790	5.840	5.690	6.000	1,001,700	5,790,216	5.7804	5.840	5.790	5.840	5.690	6.000	1,001,700	5.7804	-2.67%
2023-01-18	0	6.000	6.000	6.010	5.880	6.180	1,361,400	8,123,271	5.9669	6.000	6.000	6.010	5.880	6.180	1,361,400	5.9669	-1.96%
2023-01-17	0	6.120	6.040	6.120	6.020	6.630	3,465,000	21,551,527	6.2198	6.120	6.040	6.120	6.020	6.630	3,465,000	6.2198	-7.27%
2023-01-16	0	6.600	6.520	6.600	6.440	6.990	5,417,405	36,470,898	6.7322	6.600	6.520	6.600	6.440	6.990	5,417,405	6.7322	2.80%
2023-01-13	0	6.420	6.370	6.420	6.000	6.690	4,088,700	26,163,945	6.3991	6.420	6.370	6.420	6.000	6.690	4,088,700	6.3991	4.73%
2023-01-12	0	6.130	6.130	6.170	6.110	6.860	5,703,699	36,837,922	6.4586	6.130	6.130	6.170	6.110	6.860	5,703,699	6.4586	-3.46%
2023-01-11	0	6.350	6.330	6.350	6.210	6.610	4,554,300	29,382,144	6.4515	6.350	6.330	6.350	6.210	6.610	4,554,300	6.4515	1.93%
2023-01-10	0	6.230	6.180	6.230	5.950	6.410	2,886,700	17,920,778	6.2081	6.230	6.180	6.230	5.950	6.410	2,886,700	6.2081	2.98%
2023-01-09	0	6.050	6.050	6.090	5.740	6.200	2,672,460	16,072,810	6.0142	6.050	6.050	6.090	5.740	6.200	2,672,460	6.0142	6.89%
2023-01-06	0	5.660	5.660	5.670	5.610	6.140	2,519,700	14,539,878	5.7705	5.660	5.660	5.670	5.610	6.140	2,519,700	5.7705	-4.87%
2023-01-05	0	5.950	5.930	5.950	5.470	6.100	2,470,800	14,461,035	5.8528	5.950	5.930	5.950	5.470	6.100	2,470,800	5.8528	8.78%
2023-01-04	0	5.470	5.470	5.600	5.060	5.590	1,837,498	9,868,881	5.3708	5.470	5.470	5.600	5.060	5.590	1,837,498	5.3708	4.59%
2023-01-03	0	5.230	5.230	5.240	5.000	5.280	1,727,400	8,822,898	5.1076	5.230	5.230	5.240	5.000	5.280	1,727,400	5.1076	0.00%
2022-12-30	0	5.230	5.170	5.230	5.130	5.660	877,800	4,648,233	5.2953	5.230	5.170	5.230	5.130	5.660	877,800	5.2953	0.00%
2022-12-29	0	5.230	5.230	5.300	5.210	5.490	616,200	3,286,683	5.3338	5.230	5.230	5.300	5.210	5.490	616,200	5.3338	-2.97%
2022-12-28	0	5.390	5.390	5.420	5.220	5.610	1,475,100	7,945,479	5.3864	5.390	5.390	5.420	5.220	5.610	1,475,100	5.3864	0.94%
2022-12-23	0	5.340	5.340	5.350	4.930	5.480	1,440,900	7,628,085	5.2940	5.340	5.340	5.350	4.930	5.480	1,440,900	5.2940	5.33%
2022-12-22	0	5.070	5.070	5.180	5.000	5.210	802,419	4,100,461	5.1101	5.070	5.070	5.180	5.000	5.210	802,419	5.1101	1.00%
2022-12-21	0	5.020	5.020	5.060	5.020	5.280	827,100	4,243,239	5.1303	5.020	5.020	5.060	5.020	5.280	827,100	5.1303	-3.09%
2022-12-20	0	5.180	5.140	5.180	5.070	5.350	770,700	4,005,070	5.1967	5.180	5.140	5.180	5.070	5.350	770,700	5.1967	0.58%
2022-12-19	0	5.150	5.150	5.160	5.070	5.740	1,228,800	6,501,339	5.2908	5.150	5.150	5.160	5.070	5.740	1,228,800	5.2908	-6.87%
2022-12-16	0	5.530	5.530	5.550	5.400	6.030	3,014,400	16,980,144	5.6330	5.530	5.530	5.550	5.400	6.030	3,014,400	5.6330	-2.81%
2022-12-15	0	5.690	5.690	5.720	5.670	6.150	1,363,200	7,914,231	5.8056	5.690	5.690	5.720	5.670	6.150	1,363,200	5.8056	-8.37%
2022-12-14	0	6.210	6.160	6.220	5.950	6.250	1,291,800	7,896,366	6.1127	6.210	6.160	6.220	5.950	6.250	1,291,800	6.1127	2.99%
2022-12-13	0	6.030	5.980	6.030	5.860	6.700	3,360,800	20,837,648	6.2002	6.030	5.980	6.030	5.860	6.700	3,360,800	6.2002	0.33%
2022-12-12	0	6.010	6.010	6.030	5.860	6.300	3,434,700	20,698,206	6.0262	6.010	6.010	6.030	5.860	6.300	3,434,700	6.0262	-1.64%
2022-12-09	0	6.110	6.110	6.120	6.010	6.660	8,396,100	52,771,647	6.2853	6.110	6.110	6.120	6.010	6.660	8,396,100	6.2853	-3.17%
2022-12-08	0	6.310	6.310	6.340	5.140	6.890	16,512,276	104,438,378	6.3249	6.310	6.310	6.340	5.140	6.890	16,512,276	6.3249	23.00%
2022-12-07	0	5.130	5.130	5.140	4.910	5.390	2,451,972	12,803,791	5.2218	5.130	5.130	5.140	4.910	5.390	2,451,972	5.2218	5.12%
2022-12-06	0	4.880	4.880	4.890	4.680	4.950	862,500	4,203,748	4.8739	4.880	4.880	4.890	4.680	4.950	862,500	4.8739	1.67%
2022-12-05	0	4.800	4.800	4.830	4.580	4.930	1,590,348	7,587,050	4.7707	4.800	4.800	4.830	4.580	4.930	1,590,348	4.7707	5.03%
2022-12-02	0	4.570	4.570	4.650	4.520	4.750	1,143,548	5,309,881	4.6433	4.570	4.570	4.650	4.520	4.750	1,143,548	4.6433	1.33%
2022-12-01	0	4.510	4.510	4.580	4.510	4.700	1,241,700	5,707,852	4.5968	4.510	4.510	4.580	4.510	4.700	1,241,700	4.5968	-0.88%
2022-11-30	0	4.550	4.530	4.550	4.450	4.610	1,012,200	4,578,339	4.5232	4.550	4.530	4.550	4.450	4.610	1,012,200	4.5232	0.66%
2022-11-29	0	4.520	4.520	4.560	4.230	4.580	685,800	3,064,626	4.4687	4.520	4.520	4.560	4.230	4.580	685,800	4.4687	4.63%
2022-11-28	0	4.320	4.250	4.320	4.060	4.330	787,200	3,278,148	4.1643	4.320	4.250	4.320	4.060	4.330	787,200	4.1643	0.70%
2022-11-25	0	4.290	4.280	4.290	4.180	4.380	375,000	1,596,867	4.2583	4.290	4.280	4.290	4.180	4.380	375,000	4.2583	-2.05%
2022-11-24	0	4.380	4.310	4.400	4.260	4.440	1,359,600	5,924,714	4.3577	4.380	4.310	4.400	4.260	4.440	1,359,600	4.3577	0.46%
2022-11-23	0	4.360	4.270	4.360	4.180	4.510	844,200	3,655,092	4.3297	4.360	4.270	4.360	4.180	4.510	844,200	4.3297	1.16%
2022-11-22	0	4.310	4.280	4.310	4.260	4.630	483,600	2,123,169	4.3903	4.310	4.280	4.310	4.260	4.630	483,600	4.3903	-6.91%
2022-11-21	0	4.630	4.520	4.630	4.350	4.880	982,800	4,366,260	4.4427	4.630	4.520	4.630	4.350	4.880	982,800	4.4427	-1.07%
2022-11-18	0	4.680	4.680	4.720	4.660	4.990	1,002,600	4,805,985	4.7935	4.680	4.680	4.720	4.660	4.990	1,002,600	4.7935	-3.51%
2022-11-17	0	4.850	4.820	4.850	4.720	5.000	617,700	2,981,319	4.8265	4.850	4.820	4.850	4.720	5.000	617,700	4.8265	-2.41%
2022-11-16	0	4.970	4.970	4.980	4.870	5.330	1,465,200	7,485,759	5.1090	4.970	4.970	4.980	4.870	5.330	1,465,200	5.1090	-0.20%
2022-11-15	0	4.980	4.980	5.000	4.780	5.090	1,422,900	7,076,334	4.9732	4.980	4.980	5.000	4.780	5.090	1,422,900	4.9732	0.20%
2022-11-14	0	4.970	4.920	4.970	4.560	4.970	1,984,800	9,555,393	4.8143	4.970	4.920	4.970	4.560	4.970	1,984,800	4.8143	5.52%
2022-11-11	0	4.710	4.690	4.700	4.360	4.730	1,498,500	6,823,266	4.5534	4.710	4.690	4.700	4.360	4.730	1,498,500	4.5534	9.28%
2022-11-10	0	4.310	4.310	4.380	4.310	4.570	601,200	2,633,451	4.3803	4.310	4.310	4.380	4.310	4.570	601,200	4.3803	-4.65%
2022-11-09	0	4.520	4.520	4.550	4.370	4.580	671,400	3,006,572	4.4781	4.520	4.520	4.550	4.370	4.580	671,400	4.4781	1.35%
2022-11-08	0	4.460	4.460	4.590	4.370	4.640	1,108,800	4,971,051	4.4833	4.460	4.460	4.590	4.370	4.640	1,108,800	4.4833	-3.04%
2022-11-07	0	4.600	4.560	4.600	4.350	4.650	3,507,000	15,493,845	4.4180	4.600	4.560	4.600	4.350	4.650	3,507,000	4.4180	6.24%
2022-11-04	0	4.330	4.330	4.390	4.140	4.430	1,129,500	4,850,817	4.2947	4.330	4.330	4.390	4.140	4.430	1,129,500	4.2947	3.84%
2022-11-03	0	4.170	4.170	4.180	3.800	4.170	770,100	3,077,268	3.9959	4.170	4.170	4.180	3.800	4.170	770,100	3.9959	7.75%
2022-11-02	0	3.870	3.860	3.920	3.460	4.090	1,366,000	5,293,955	3.8755	3.870	3.860	3.920	3.460	4.090	1,366,000	3.8755	6.32%
2022-11-01	0	3.640	3.640	3.650	3.420	3.700	984,600	3,505,392	3.5602	3.640	3.640	3.650	3.420	3.700	984,600	3.5602	5.20%
2022-10-31	0	3.460	3.460	3.560	3.430	3.690	1,384,800	4,855,104	3.5060	3.460	3.460	3.560	3.430	3.690	1,384,800	3.5060	-1.14%
2022-10-28	0	3.500	3.390	3.500	3.300	3.810	1,764,600	6,181,434	3.5030	3.500	3.390	3.500	3.300	3.810	1,764,600	3.5030	-8.62%
2022-10-27	0	3.830	3.780	3.830	3.770	4.010	591,600	2,294,628	3.8787	3.830	3.780	3.830	3.770	4.010	591,600	3.8787	-1.03%
2022-10-26	0	3.870	3.870	3.950	3.810	4.090	1,012,500	4,025,811	3.9761	3.870	3.870	3.950	3.810	4.090	1,012,500	3.9761	2.38%
2022-10-25	0	3.780	3.780	3.800	3.710	3.960	532,500	2,031,405	3.8148	3.780	3.780	3.800	3.710	3.960	532,500	3.8148	0.27%
2022-10-24	0	3.770	3.770	3.860	3.700	4.210	1,591,700	6,171,116	3.8771	3.770	3.770	3.860	3.700	4.210	1,591,700	3.8771	-9.16%
2022-10-21	0	4.150	4.150	4.160	4.120	4.330	1,241,900	5,218,437	4.2020	4.150	4.150	4.160	4.120	4.330	1,241,900	4.2020	-1.19%
2022-10-20	0	4.200	4.200	4.270	4.180	4.450	450,200	1,914,417	4.2524	4.200	4.200	4.270	4.180	4.450	450,200	4.2524	-4.33%
2022-10-19	0	4.390	4.390	4.440	4.380	4.610	285,122	1,272,662	4.4636	4.390	4.390	4.440	4.380	4.610	285,122	4.4636	-5.59%
2022-10-18	0	4.650	4.640	4.650	4.230	4.690	1,313,800	5,928,730	4.5127	4.650	4.640	4.650	4.230	4.690	1,313,800	4.5127	9.41%
2022-10-17	0	4.250	4.250	4.300	4.090	4.380	1,192,687	5,018,920	4.2081	4.250	4.250	4.300	4.090	4.380	1,192,687	4.2081	0.71%
2022-10-14	0	4.220	4.120	4.220	3.950	4.270	1,609,100	6,716,536	4.1741	4.220	4.120	4.220	3.950	4.270	1,609,100	4.1741	7.38%
2022-10-13	0	3.930	3.930	3.940	3.900	4.360	476,400	1,962,724	4.1199	3.930	3.930	3.940	3.900	4.360	476,400	4.1199	-2.48%
2022-10-12	0	4.030	4.030	4.070	3.840	4.390	342,000	1,370,922	4.0085	4.030	4.030	4.070	3.840	4.390	342,000	4.0085	-1.23%
2022-10-11	0	4.080	4.080	4.100	3.860	4.220	589,500	2,382,747	4.0420	4.080	4.080	4.100	3.860	4.220	589,500	4.0420	-0.73%
2022-10-10	0	4.110	4.100	4.110	4.100	4.600	403,200	1,720,131	4.2662	4.110	4.100	4.110	4.100	4.600	403,200	4.2662	-13.29%
2022-10-07	0	4.740	4.730	4.740	4.620	4.870	41,400	197,322	4.7662	4.740	4.730	4.740	4.620	4.870	41,400	4.7662	-4.24%
2022-10-06	0	4.950	4.950	4.980	4.580	5.000	284,100	1,387,329	4.8832	4.950	4.950	4.980	4.580	5.000	284,100	4.8832	4.65%
2022-10-05	0	4.730	4.700	4.730	4.240	4.730	300,300	1,355,145	4.5126	4.730	4.700	4.730	4.240	4.730	300,300	4.5126	14.81%
2022-10-03	0	4.120	4.120	4.210	4.120	4.330	116,100	485,487	4.1816	4.120	4.120	4.210	4.120	4.330	116,100	4.1816	-2.14%
2022-09-30	0	4.210	4.210	4.240	4.050	4.540	240,000	999,864	4.1661	4.210	4.210	4.240	4.050	4.540	240,000	4.1661	-2.09%
2022-09-29	0	4.300	4.240	4.300	3.930	4.390	402,600	1,707,813	4.2420	4.300	4.240	4.300	3.930	4.390	402,600	4.2420	6.97%
2022-09-28	0	4.020	4.020	4.070	3.940	4.100	411,000	1,652,269	4.0201	4.020	4.020	4.070	3.940	4.100	411,000	4.0201	-4.29%
2022-09-27	0	4.200	4.170	4.200	3.990	4.210	503,100	2,048,481	4.0717	4.200	4.170	4.200	3.990	4.210	503,100	4.0717	2.69%
2022-09-26	0	4.090	4.090	4.130	4.040	4.220	392,100	1,613,739	4.1156	4.090	4.090	4.130	4.040	4.220	392,100	4.1156	0.00%
2022-09-23	0	4.090	4.080	4.090	4.060	4.770	1,157,400	4,815,852	4.1609	4.090	4.080	4.090	4.060	4.770	1,157,400	4.1609	-5.54%
2022-09-22	0	4.330	4.330	4.350	4.300	4.850	551,100	2,417,334	4.3864	4.330	4.330	4.350	4.300	4.850	551,100	4.3864	-2.48%
2022-09-21	0	4.440	4.440	4.460	4.390	4.600	639,600	2,863,581	4.4771	4.440	4.440	4.460	4.390	4.600	639,600	4.4771	-2.20%
2022-09-20	0	4.540	4.480	4.540	4.400	4.650	902,100	4,056,207	4.4964	4.540	4.480	4.540	4.400	4.650	902,100	4.4964	1.57%
2022-09-19	0	4.470	4.420	4.470	4.410	4.690	700,500	3,145,800	4.4908	4.470	4.420	4.470	4.410	4.690	700,500	4.4908	-0.45%
2022-09-16	0	4.490	4.460	4.490	4.440	5.270	5,316,300	25,512,603	4.7989	4.490	4.460	4.490	4.440	5.270	5,316,300	4.7989	-2.18%
2022-09-15	0	4.590	4.590	4.650	4.510	4.730	643,500	2,937,498	4.5649	4.590	4.590	4.650	4.510	4.730	643,500	4.5649	-0.65%
2022-09-14	0	4.620	4.590	4.620	4.550	4.670	696,600	3,197,928	4.5908	4.620	4.590	4.620	4.550	4.670	696,600	4.5908	-3.35%
2022-09-13	0	4.780	4.760	4.780	4.700	4.980	1,439,400	6,924,348	4.8106	4.780	4.760	4.780	4.700	4.980	1,439,400	4.8106	-1.24%
2022-09-09	0	4.840	4.840	4.900	4.710	5.840	3,904,300	19,743,623	5.0569	4.840	4.840	4.900	4.710	5.840	3,904,300	5.0569	2.98%
2022-09-08	0	4.700	4.700	4.740	4.700	5.120	505,719	2,432,587	4.8102	4.700	4.700	4.740	4.700	5.120	505,719	4.8102	-6.56%
2022-09-07	0	5.030	5.030	5.050	4.820	5.140	900,700	4,466,065	4.9584	5.030	5.030	5.050	4.820	5.140	900,700	4.9584	1.21%
2022-09-06	0	4.970	4.960	5.020	4.840	5.120	572,400	2,832,771	4.9489	4.970	4.960	5.020	4.840	5.120	572,400	4.9489	-1.00%
2022-09-05	0	5.020	4.990	5.020	4.960	5.550	1,270,012	6,440,885	5.0715	5.020	4.990	5.020	4.960	5.550	1,270,012	5.0715	-8.73%
2022-09-02	0	5.500	5.490	5.500	5.290	5.640	1,293,600	7,103,361	5.4912	5.500	5.490	5.500	5.290	5.640	1,293,600	5.4912	3.19%
2022-09-01	0	5.330	5.330	5.400	5.330	5.730	1,005,000	5,547,738	5.5201	5.330	5.330	5.400	5.330	5.730	1,005,000	5.5201	-1.84%
2022-08-31	0	5.430	5.420	5.430	4.880	5.530	2,538,900	12,979,194	5.1121	5.430	5.420	5.430	4.880	5.530	2,538,900	5.1121	9.70%
2022-08-30	0	4.950	4.950	4.970	4.880	5.170	351,800	1,751,374	4.9783	4.950	4.950	4.970	4.880	5.170	351,800	4.9783	-3.13%
2022-08-29	0	5.110	5.110	5.170	4.900	5.200	658,500	3,329,925	5.0568	5.110	5.110	5.170	4.900	5.200	658,500	5.0568	-2.67%
2022-08-26	0	5.250	5.250	5.260	4.420	5.360	1,819,200	9,068,549	4.9849	5.250	5.250	5.260	4.420	5.360	1,819,200	4.9849	20.41%
2022-08-25	0	4.360	4.360	4.430	4.260	4.440	125,400	546,675	4.3594	4.360	4.360	4.430	4.260	4.440	125,400	4.3594	0.69%
2022-08-24	0	4.330	4.300	4.330	4.230	4.490	179,100	779,151	4.3504	4.330	4.300	4.330	4.230	4.490	179,100	4.3504	0.23%
2022-08-23	0	4.320	4.290	4.320	4.260	4.410	269,400	1,168,305	4.3367	4.320	4.290	4.320	4.260	4.410	269,400	4.3367	0.23%
2022-08-22	0	4.310	4.310	4.390	4.270	4.470	205,200	889,665	4.3356	4.310	4.310	4.390	4.270	4.470	205,200	4.3356	-2.05%
2022-08-19	0	4.400	4.390	4.410	4.390	4.710	269,100	1,211,721	4.5029	4.400	4.390	4.410	4.390	4.710	269,100	4.5029	-1.12%
2022-08-18	0	4.450	4.420	4.470	4.400	5.050	532,200	2,400,072	4.5097	4.450	4.420	4.470	4.400	5.050	532,200	4.5097	-0.22%
2022-08-17	0	4.460	4.460	4.500	4.460	4.780	198,000	897,000	4.5303	4.460	4.460	4.500	4.460	4.780	198,000	4.5303	-2.19%
2022-08-16	0	4.560	4.560	4.600	4.560	4.780	220,800	1,023,969	4.6375	4.560	4.560	4.600	4.560	4.780	220,800	4.6375	-0.87%
2022-08-15	0	4.600	4.600	4.640	4.550	4.790	253,500	1,194,201	4.7109	4.600	4.600	4.640	4.550	4.790	253,500	4.7109	-1.29%
2022-08-12	0	4.660	4.660	4.670	4.400	4.700	457,700	2,105,768	4.6008	4.660	4.660	4.670	4.400	4.700	457,700	4.6008	5.19%
2022-08-11	0	4.430	4.370	4.430	4.240	4.480	330,600	1,460,937	4.4190	4.430	4.370	4.430	4.240	4.480	330,600	4.4190	4.24%
2022-08-10	0	4.250	4.250	4.270	4.240	4.440	282,000	1,222,005	4.3334	4.250	4.250	4.270	4.240	4.440	282,000	4.3334	-4.71%
2022-08-09	0	4.460	4.460	4.530	4.460	4.660	319,200	1,464,930	4.5894	4.460	4.460	4.530	4.460	4.660	319,200	4.5894	-4.50%
2022-08-08	0	4.670	4.550	4.670	4.450	4.730	1,172,100	5,340,006	4.5559	4.670	4.550	4.670	4.450	4.730	1,172,100	4.5559	0.43%
2022-08-05	0	4.650	4.600	4.660	4.410	4.760	460,800	2,147,697	4.6608	4.650	4.600	4.660	4.410	4.760	460,800	4.6608	5.44%
2022-08-04	0	4.410	4.410	4.450	4.220	4.470	415,527	1,811,712	4.3600	4.410	4.410	4.450	4.220	4.470	415,527	4.3600	4.01%
2022-08-03	0	4.240	4.180	4.240	4.170	4.330	194,700	828,183	4.2536	4.240	4.180	4.240	4.170	4.330	194,700	4.2536	0.24%
2022-08-02	0	4.230	4.210	4.230	3.920	4.290	1,015,218	4,193,942	4.1311	4.230	4.210	4.230	3.920	4.290	1,015,218	4.1311	1.44%
2022-08-01	0	4.170	4.140	4.170	4.110	4.280	436,500	1,823,850	4.1784	4.170	4.140	4.170	4.110	4.280	436,500	4.1784	-3.47%
2022-07-29	0	4.320	4.300	4.320	4.260	4.570	705,300	3,083,607	4.3721	4.320	4.300	4.320	4.260	4.570	705,300	4.3721	-5.47%
2022-07-28	0	4.570	4.570	4.580	4.540	4.680	438,900	2,025,540	4.6150	4.570	4.570	4.580	4.540	4.680	438,900	4.6150	-0.22%
2022-07-27	0	4.580	4.580	4.630	4.560	4.820	586,800	2,720,250	4.6357	4.580	4.580	4.630	4.560	4.820	586,800	4.6357	-4.38%
2022-07-26	0	4.790	4.760	4.790	4.670	4.930	535,500	2,534,499	4.7330	4.790	4.760	4.790	4.670	4.930	535,500	4.7330	-2.04%
2022-07-25	0	4.890	4.870	4.890	4.750	4.940	339,600	1,636,911	4.8201	4.890	4.870	4.890	4.750	4.940	339,600	4.8201	-0.61%
2022-07-22	0	4.920	4.910	4.920	4.850	5.180	894,200	4,463,245	4.9913	4.920	4.910	4.920	4.850	5.180	894,200	4.9913	-2.77%
2022-07-21	0	5.060	5.040	5.090	4.950	5.120	831,900	4,218,573	5.0710	5.060	5.040	5.090	4.950	5.120	831,900	5.0710	1.81%
2022-07-20	0	4.970	4.970	5.000	4.940	5.160	1,032,900	5,190,705	5.0254	4.970	4.970	5.000	4.940	5.160	1,032,900	5.0254	0.20%
2022-07-19	0	4.960	4.950	4.960	4.850	5.050	780,000	3,850,280	4.9363	4.960	4.950	4.960	4.850	5.050	780,000	4.9363	-0.20%
2022-07-18	0	4.970	4.940	4.970	4.690	5.220	796,404	3,891,032	4.8858	4.970	4.940	4.970	4.690	5.220	796,404	4.8858	0.81%
2022-07-15	0	4.930	4.900	4.930	4.710	5.200	1,674,600	8,289,766	4.9503	4.930	4.900	4.930	4.710	5.200	1,674,600	4.9503	-4.27%
2022-07-14	0	5.150	5.150	5.170	5.110	5.320	1,274,700	6,644,042	5.2122	5.150	5.150	5.170	5.110	5.320	1,274,700	5.2122	1.38%
2022-07-13	0	5.080	5.050	5.080	5.020	5.200	859,200	4,383,712	5.1021	5.080	5.050	5.080	5.020	5.200	859,200	5.1021	-0.39%
2022-07-12	0	5.100	5.100	5.120	5.030	5.490	2,520,600	13,009,247	5.1612	5.100	5.100	5.120	5.030	5.490	2,520,600	5.1612	-6.25%
2022-07-11	0	5.440	5.440	5.450	5.320	5.760	2,279,500	12,436,527	5.4558	5.440	5.440	5.450	5.320	5.760	2,279,500	5.4558	-5.56%
2022-07-08	0	5.760	5.740	5.760	5.690	5.980	1,148,700	6,629,042	5.7709	5.760	5.740	5.760	5.690	5.980	1,148,700	5.7709	-1.71%
2022-07-07	0	5.860	5.830	5.880	5.690	5.940	1,502,543	8,701,910	5.7915	5.860	5.830	5.880	5.690	5.940	1,502,543	5.7915	-1.18%
2022-07-06	0	5.930	5.920	5.930	5.880	6.520	4,296,960	26,646,663	6.2013	5.930	5.920	5.930	5.880	6.520	4,296,960	6.2013	-4.66%
2022-07-05	0	6.220	6.190	6.220	6.010	6.340	1,207,200	7,427,193	6.1524	6.220	6.190	6.220	6.010	6.340	1,207,200	6.1524	-0.16%
2022-07-04	0	6.230	6.230	6.240	5.950	6.250	1,587,900	9,741,412	6.1348	6.230	6.230	6.240	5.950	6.250	1,587,900	6.1348	2.13%
2022-06-30	0	6.100	6.090	6.100	5.840	6.370	3,773,100	22,793,289	6.0410	6.100	6.090	6.100	5.840	6.370	3,773,100	6.0410	-3.94%
2022-06-29	0	6.350	6.340	6.350	6.260	6.790	2,858,100	18,506,733	6.4752	6.350	6.340	6.350	6.260	6.790	2,858,100	6.4752	-6.48%
2022-06-28	0	6.790	6.780	6.790	6.670	7.130	2,874,300	19,451,385	6.7673	6.790	6.780	6.790	6.670	7.130	2,874,300	6.7673	-1.74%
2022-06-27	0	6.910	6.900	6.910	6.760	7.100	5,845,500	40,196,553	6.8765	6.910	6.900	6.910	6.760	7.100	5,845,500	6.8765	1.32%
2022-06-24	0	6.820	6.810	6.820	6.540	7.010	6,159,300	41,939,871	6.8092	6.820	6.810	6.820	6.540	7.010	6,159,300	6.8092	2.71%
2022-06-23	0	6.640	6.570	6.640	6.530	6.670	949,200	6,265,428	6.6007	6.640	6.570	6.640	6.530	6.670	949,200	6.6007	-0.15%
2022-06-22	0	6.650	6.570	6.650	6.560	6.870	1,366,500	9,197,529	6.7307	6.650	6.570	6.650	6.560	6.870	1,366,500	6.7307	-2.49%
2022-06-21	0	6.820	6.780	6.820	6.640	6.930	2,699,700	18,407,745	6.8184	6.820	6.780	6.820	6.640	6.930	2,699,700	6.8184	0.00%
2022-06-20	0	6.820	6.820	6.870	6.750	7.050	548,400	3,745,450	6.8298	6.820	6.820	6.870	6.750	7.050	548,400	6.8298	0.29%
2022-06-17	0	6.800	6.790	6.800	6.510	7.060	855,300	5,846,853	6.8360	6.800	6.790	6.800	6.510	7.060	855,300	6.8360	-3.27%
2022-06-16	0	7.030	6.960	7.030	6.780	7.130	368,100	2,560,556	6.9561	7.030	6.960	7.030	6.780	7.130	368,100	6.9561	0.86%
2022-06-15	0	6.970	6.970	7.010	6.900	7.290	210,000	1,470,913	7.0043	6.970	6.970	7.010	6.900	7.290	210,000	7.0043	-1.83%
2022-06-14	0	7.100	7.020	7.100	6.690	7.120	460,200	3,179,979	6.9100	7.100	7.020	7.100	6.690	7.120	460,200	6.9100	2.60%
2022-06-13	0	6.920	6.870	6.920	6.810	7.640	513,000	3,595,584	7.0089	6.920	6.870	6.920	6.810	7.640	513,000	7.0089	-7.73%
2022-06-10	0	7.500	7.500	7.520	7.300	7.530	355,200	2,646,315	7.4502	7.500	7.500	7.520	7.300	7.530	355,200	7.4502	-1.32%
2022-06-09	0	7.600	7.590	7.600	7.360	7.740	432,000	3,267,288	7.5632	7.600	7.590	7.600	7.360	7.740	432,000	7.5632	-0.91%
2022-06-08	0	7.670	7.630	7.670	7.430	7.700	1,069,200	8,131,047	7.6048	7.670	7.630	7.670	7.430	7.700	1,069,200	7.6048	2.95%
2022-06-07	0	7.450	7.440	7.450	7.260	7.500	629,100	4,676,121	7.4330	7.450	7.440	7.450	7.260	7.500	629,100	7.4330	1.50%
2022-06-06	0	7.340	7.330	7.340	6.930	7.510	949,500	6,949,863	7.3195	7.340	7.330	7.340	6.930	7.510	949,500	7.3195	6.07%
2022-06-02	0	6.920	6.920	6.970	6.860	7.140	450,900	3,125,976	6.9327	6.920	6.920	6.970	6.860	7.140	450,900	6.9327	-2.54%
2022-06-01	0	7.100	7.070	7.100	6.900	7.240	2,120,850	14,918,767	7.0343	7.100	7.070	7.100	6.900	7.240	2,120,850	7.0343	1.43%
2022-05-31	0	7.000	6.980	7.000	7.000	7.440	5,807,554	41,470,945	7.1409	7.000	6.980	7.000	7.000	7.440	5,807,554	7.1409	-7.16%
2022-05-30	0	7.540	7.530	7.540	7.480	7.880	711,300	5,419,447	7.6191	7.540	7.530	7.540	7.480	7.880	711,300	7.6191	0.27%
2022-05-27	0	7.520	7.510	7.520	7.400	7.700	541,200	4,083,138	7.5446	7.520	7.510	7.520	7.400	7.700	541,200	7.5446	1.08%
2022-05-26	0	7.440	7.440	7.460	7.240	7.620	542,100	4,054,324	7.4789	7.440	7.440	7.460	7.240	7.620	542,100	7.4789	0.81%
2022-05-25	0	7.380	7.380	7.400	7.320	7.570	872,100	6,502,092	7.4557	7.380	7.380	7.400	7.320	7.570	872,100	7.4557	-1.60%
2022-05-24	0	7.500	7.450	7.500	7.310	7.620	1,161,000	8,660,017	7.4591	7.500	7.450	7.500	7.310	7.620	1,161,000	7.4591	1.35%
2022-05-23	0	7.400	7.390	7.400	7.240	8.680	3,687,300	28,307,914	7.6771	7.400	7.390	7.400	7.240	8.680	3,687,300	7.6771	-11.06%
2022-05-20	0	8.320	8.170	8.320	7.590	8.360	2,354,400	19,056,334	8.0939	8.320	8.170	8.320	7.590	8.360	2,354,400	8.0939	6.94%
2022-05-19	0	7.780	7.750	7.780	7.680	8.050	660,000	5,168,562	7.8312	7.780	7.750	7.780	7.680	8.050	660,000	7.8312	-2.75%
2022-05-18	0	8.000	7.970	8.000	7.730	8.020	658,500	5,258,008	7.9848	8.000	7.970	8.000	7.730	8.020	658,500	7.9848	0.00%
2022-05-17	0	8.000	7.940	8.000	7.880	8.120	686,400	5,488,334	7.9958	8.000	7.940	8.000	7.880	8.120	686,400	7.9958	1.78%
2022-05-16	0	7.860	7.840	7.860	7.810	7.930	971,100	7,602,849	7.8291	7.860	7.840	7.860	7.810	7.930	971,100	7.8291	2.08%
2022-05-13	0	7.700	7.580	7.700	7.080	7.740	1,382,700	10,402,618	7.5234	7.700	7.580	7.700	7.080	7.740	1,382,700	7.5234	9.84%
2022-05-12	0	7.010	7.000	7.010	6.960	7.420	607,700	4,293,535	7.0652	7.010	7.000	7.010	6.960	7.420	607,700	7.0652	-3.58%
2022-05-11	0	7.270	7.150	7.270	6.940	7.380	809,400	5,811,610	7.1801	7.270	7.150	7.270	6.940	7.380	809,400	7.1801	2.97%
2022-05-10	0	7.060	7.060	7.070	6.750	7.420	1,144,800	7,955,934	6.9496	7.060	7.060	7.070	6.750	7.420	1,144,800	6.9496	-4.08%
2022-05-06	0	7.360	7.360	7.380	7.270	7.800	512,400	3,792,139	7.4007	7.360	7.360	7.380	7.270	7.800	512,400	7.4007	-5.03%
2022-05-05	0	7.750	7.750	7.760	7.500	7.900	1,002,300	7,747,684	7.7299	7.750	7.750	7.760	7.500	7.900	1,002,300	7.7299	1.71%
2022-05-04	0	7.620	7.620	7.640	7.400	7.850	253,200	1,919,244	7.5800	7.620	7.620	7.640	7.400	7.850	253,200	7.5800	-1.80%
2022-05-03	0	7.760	7.760	7.770	7.580	7.980	175,240	1,370,724	7.8220	7.760	7.760	7.770	7.580	7.980	175,240	7.8220	-3.60%
2022-04-29	0	8.050	8.000	8.050	7.760	8.050	742,200	5,878,806	7.9208	8.050	8.000	8.050	7.760	8.050	742,200	7.9208	2.03%
2022-04-28	0	7.890	7.890	7.900	7.700	8.060	740,400	5,808,862	7.8456	7.890	7.890	7.900	7.700	8.060	740,400	7.8456	-1.25%
2022-04-27	0	7.990	7.750	7.990	7.550	8.080	1,079,000	8,389,253	7.7750	7.990	7.750	7.990	7.550	8.080	1,079,000	7.7750	-1.84%
2022-04-26	0	8.140	8.140	8.160	7.590	8.280	1,530,800	12,092,129	7.8992	8.140	8.140	8.160	7.590	8.280	1,530,800	7.8992	7.81%
2022-04-25	0	7.550	7.500	7.550	7.260	7.880	1,111,500	8,375,979	7.5357	7.550	7.500	7.550	7.260	7.880	1,111,500	7.5357	2.72%
2022-04-22	0	7.350	7.350	7.410	7.270	7.470	91,500	672,876	7.3538	7.350	7.350	7.410	7.270	7.470	91,500	7.3538	-2.00%
2022-04-21	0	7.500	7.420	7.500	7.100	7.500	314,900	2,294,255	7.2857	7.500	7.420	7.500	7.100	7.500	314,900	7.2857	2.60%
2022-04-20	0	7.310	7.310	7.320	7.260	7.760	455,700	3,492,321	7.6636	7.310	7.310	7.320	7.260	7.760	455,700	7.6636	-5.19%
2022-04-19	0	7.710	7.630	7.710	7.200	8.060	422,400	3,236,637	7.6625	7.710	7.630	7.710	7.200	8.060	422,400	7.6625	-2.16%
2022-04-14	0	7.880	7.760	7.880	7.630	7.890	703,200	5,474,049	7.7845	7.880	7.760	7.880	7.630	7.890	703,200	7.7845	1.55%
2022-04-13	0	7.760	7.610	7.760	7.430	7.920	536,100	4,097,323	7.6428	7.760	7.610	7.760	7.430	7.920	536,100	7.6428	3.05%
2022-04-12	0	7.530	7.440	7.560	7.220	7.810	404,700	3,007,200	7.4307	7.530	7.440	7.560	7.220	7.810	404,700	7.4307	-0.53%
2022-04-11	0	7.570	7.550	7.570	7.520	7.930	312,300	2,384,446	7.6351	7.570	7.550	7.570	7.520	7.930	312,300	7.6351	-5.14%
2022-04-08	0	7.980	7.930	7.980	7.790	7.980	302,700	2,391,013	7.8990	7.980	7.930	7.980	7.790	7.980	302,700	7.8990	0.50%
2022-04-07	0	7.940	7.940	7.950	7.910	8.180	714,100	5,736,140	8.0327	7.940	7.940	7.950	7.910	8.180	714,100	8.0327	-0.13%
2022-04-06	0	7.950	7.940	7.970	7.860	8.100	378,204	3,011,285	7.9621	7.950	7.940	7.970	7.860	8.100	378,204	7.9621	-2.21%
2022-04-04	0	8.130	8.150	8.200	7.800	8.190	165,300	1,328,125	8.0346	8.130	8.150	8.200	7.800	8.190	165,300	8.0346	5.17%
2022-04-01	0	7.730	7.650	7.730	7.500	7.750	401,400	3,059,811	7.6228	7.730	7.650	7.730	7.500	7.750	401,400	7.6228	-2.64%
2022-03-31	0	7.940	7.850	7.940	7.540	8.200	786,554	6,166,942	7.8405	7.940	7.850	7.940	7.540	8.200	786,554	7.8405	-1.85%
2022-03-30	0	8.090	8.000	8.090	7.810	8.140	920,605	7,397,450	8.0354	8.090	8.000	8.090	7.810	8.140	920,605	8.0354	5.06%
2022-03-29	0	7.700	7.690	7.700	7.480	7.700	534,000	4,065,120	7.6126	7.700	7.690	7.700	7.480	7.700	534,000	7.6126	4.19%
2022-03-28	0	7.390	7.300	7.390	7.190	7.670	649,500	4,834,548	7.4435	7.390	7.300	7.390	7.190	7.670	649,500	7.4435	0.14%
2022-03-25	0	7.380	7.300	7.380	7.300	7.740	822,900	6,107,643	7.4221	7.380	7.300	7.380	7.300	7.740	822,900	7.4221	-4.16%
2022-03-24	0	7.700	7.640	7.700	7.230	7.770	1,498,200	11,422,984	7.6245	7.700	7.640	7.700	7.230	7.770	1,498,200	7.6245	4.76%
2022-03-23	0	7.350	7.340	7.350	6.770	7.390	2,370,711	17,031,696	7.1842	7.350	7.340	7.350	6.770	7.390	2,370,711	7.1842	9.54%
2022-03-22	0	6.710	6.710	6.720	6.500	7.010	1,087,900	7,239,372	6.6544	6.710	6.710	6.720	6.500	7.010	1,087,900	6.6544	-2.33%
2022-03-21	0	6.870	6.830	6.870	6.800	7.290	614,600	4,272,132	6.9511	6.870	6.830	6.870	6.800	7.290	614,600	6.9511	-4.58%
2022-03-18	0	7.200	7.060	7.200	6.870	7.440	1,932,700	13,749,439	7.1141	7.200	7.060	7.200	6.870	7.440	1,932,700	7.1141	1.55%
2022-03-17	0	7.090	7.090	7.130	6.800	7.330	2,240,400	16,004,175	7.1434	7.090	7.090	7.130	6.800	7.330	2,240,400	7.1434	5.51%
2022-03-16	0	6.720	6.620	6.720	6.390	6.970	1,935,200	12,898,408	6.6652	6.720	6.620	6.720	6.390	6.970	1,935,200	6.6652	-2.33%
2022-03-15	0	6.880	6.780	6.880	6.690	7.190	849,900	5,883,163	6.9222	6.880	6.780	6.880	6.690	7.190	849,900	6.9222	-1.29%
2022-03-14	0	6.970	6.960	6.970	6.970	7.390	276,000	1,959,787	7.1007	6.970	6.960	6.970	6.970	7.390	276,000	7.1007	-7.44%
2022-03-11	0	7.530	7.400	7.530	6.950	7.540	1,026,900	7,463,577	7.2681	7.530	7.400	7.530	6.950	7.540	1,026,900	7.2681	0.40%
2022-03-10	0	7.500	7.180	7.500	6.940	7.550	2,343,600	16,483,384	7.0334	7.500	7.180	7.500	6.940	7.550	2,343,600	7.0334	10.29%
2022-03-09	0	6.800	6.750	6.800	6.380	6.940	382,000	2,537,086	6.6416	6.800	6.750	6.800	6.380	6.940	382,000	6.6416	0.74%
2022-03-08	0	6.750	6.620	6.750	6.610	7.110	453,000	3,050,124	6.7332	6.750	6.620	6.750	6.610	7.110	453,000	6.7332	-0.44%
2022-03-07	0	6.780	6.770	6.780	6.680	7.160	265,724	1,809,422	6.8094	6.780	6.770	6.780	6.680	7.160	265,724	6.8094	-5.31%
2022-03-04	0	7.160	7.160	7.170	6.850	8.100	1,265,400	9,143,994	7.2262	7.160	7.160	7.170	6.850	8.100	1,265,400	7.2262	-11.28%
2022-03-03	0	8.070	8.070	8.080	8.040	8.180	104,100	842,163	8.0899	8.070	8.070	8.080	8.040	8.180	104,100	8.0899	-1.59%
2022-03-02	0	8.200	8.100	8.200	8.130	8.720	181,500	1,498,838	8.2581	8.200	8.100	8.200	8.130	8.720	181,500	8.2581	-3.98%
2022-03-01	0	8.540	8.420	8.540	8.240	8.790	694,038	5,973,679	8.6071	8.540	8.420	8.540	8.240	8.790	694,038	8.6071	0.71%
2022-02-28	0	8.480	8.190	8.480	8.170	8.480	1,630,190	13,606,854	8.3468	8.480	8.190	8.480	8.170	8.480	1,630,190	8.3468	-2.75%
2022-02-25	0	8.720	8.680	8.720	8.470	9.500	143,700	1,264,503	8.7996	8.720	8.680	8.720	8.470	9.500	143,700	8.7996	0.00%
2022-02-24	0	8.720	8.310	8.720	8.110	8.720	352,200	2,958,214	8.3992	8.720	8.310	8.720	8.110	8.720	352,200	8.3992	-1.80%
2022-02-23	0	8.880	8.880	8.930	8.450	8.880	241,500	2,090,844	8.6577	8.880	8.880	8.930	8.450	8.880	241,500	8.6577	3.74%
2022-02-22	0	8.560	8.460	8.560	8.370	9.150	287,700	2,520,133	8.7596	8.560	8.460	8.560	8.370	9.150	287,700	8.7596	-8.84%
2022-02-21	0	9.390	9.350	9.450	9.310	9.800	51,600	487,816	9.4538	9.390	9.350	9.450	9.310	9.800	51,600	9.4538	-2.90%
2022-02-18	0	9.670	9.640	9.670	9.600	9.760	39,000	377,412	9.6772	9.670	9.640	9.670	9.600	9.760	39,000	9.6772	-0.62%
2022-02-17	0	9.730	9.630	9.780	9.500	9.730	64,500	619,411	9.6033	9.730	9.630	9.780	9.500	9.730	64,500	9.6033	1.35%
2022-02-16	0	9.600	9.460	9.610	9.400	9.880	171,300	1,630,030	9.5156	9.600	9.460	9.610	9.400	9.880	171,300	9.5156	1.05%
2022-02-15	0	9.500	9.400	9.500	9.300	9.600	184,200	1,745,614	9.4767	9.500	9.400	9.500	9.300	9.600	184,200	9.4767	0.00%
2022-02-14	0	9.500	9.320	9.500	9.000	9.500	228,600	2,123,584	9.2895	9.500	9.320	9.500	9.000	9.500	228,600	9.2895	0.96%
2022-02-11	0	9.410	9.320	9.410	9.330	9.570	124,500	1,172,131	9.4147	9.410	9.320	9.410	9.330	9.570	124,500	9.4147	-1.77%
2022-02-10	0	9.580	9.410	9.590	9.300	9.620	332,400	3,137,445	9.4388	9.580	9.410	9.590	9.300	9.620	332,400	9.4388	2.13%
2022-02-09	0	9.380	9.160	9.380	9.180	9.600	141,600	1,324,944	9.3569	9.380	9.160	9.380	9.180	9.600	141,600	9.3569	-1.68%
2022-02-08	0	9.540	9.470	9.540	9.160	9.540	300,345	2,799,158	9.3198	9.540	9.470	9.540	9.160	9.540	300,345	9.3198	-0.31%
2022-02-07	0	9.570	9.180	9.570	9.150	10.26	259,500	2,463,879	9.4947	9.570	9.180	9.570	9.150	10.26	259,500	9.4947	-0.10%
2022-02-04	0	9.580	9.480	9.580	9.390	9.700	349,800	3,358,578	9.6014	9.580	9.480	9.580	9.390	9.700	349,800	9.6014	3.34%
2022-01-31	0	9.270	9.270	9.310	9.230	9.480	28,137	261,062	9.2782	9.270	9.270	9.310	9.230	9.480	28,137	9.2782	1.20%
2022-01-28	0	9.160	8.920	9.160	8.770	9.500	459,600	4,162,179	9.0561	9.160	8.920	9.160	8.770	9.500	459,600	9.0561	-3.88%
2022-01-27	0	9.530	9.510	9.530	9.280	9.780	196,200	1,863,135	9.4961	9.530	9.510	9.530	9.280	9.780	196,200	9.4961	-7.48%
2022-01-26	0	10.30	10.20	10.30	9.850	10.64	462,766	4,764,485	10.296	10.30	10.20	10.30	9.850	10.64	462,766	10.296	-0.77%
2022-01-25	0	10.38	10.30	10.38	10.20	11.68	591,600	6,337,704	10.713	10.38	10.30	10.38	10.20	11.68	591,600	10.713	-11.28%
2022-01-24	0	11.70	11.68	11.76	11.70	12.72	96,600	1,159,512	12.003	11.70	11.68	11.76	11.70	12.72	96,600	12.003	-4.26%
2022-01-21	0	12.22	12.22	12.24	12.16	12.56	99,300	1,224,306	12.329	12.22	12.22	12.24	12.16	12.56	99,300	12.329	-1.77%
2022-01-20	0	12.44	12.42	12.44	12.40	12.54	72,600	905,504	12.473	12.44	12.42	12.44	12.40	12.54	72,600	12.473	-0.64%
2022-01-19	0	12.52	12.48	12.52	12.32	12.66	60,600	756,414	12.482	12.52	12.48	12.52	12.32	12.66	60,600	12.482	1.62%
2022-01-18	0	12.32	12.30	12.32	12.30	12.80	241,800	3,035,940	12.556	12.32	12.30	12.32	12.30	12.80	241,800	12.556	-0.32%
2022-01-17	0	12.36	12.36	12.38	12.32	12.80	184,935	2,306,972	12.475	12.36	12.36	12.38	12.32	12.80	184,935	12.475	0.49%
2022-01-14	0	12.30	12.30	12.38	12.12	12.60	48,000	589,276	12.277	12.30	12.30	12.38	12.12	12.60	48,000	12.277	1.49%
2022-01-13	0	12.12	12.12	12.22	12.08	12.50	172,800	2,103,354	12.172	12.12	12.12	12.22	12.08	12.50	172,800	12.172	-3.96%
2022-01-12	0	12.62	12.52	12.62	12.14	12.80	147,500	1,825,486	12.376	12.62	12.52	12.62	12.14	12.80	147,500	12.376	2.44%
2022-01-11	0	12.32	12.24	12.32	12.20	12.62	117,600	1,449,990	12.330	12.32	12.24	12.32	12.20	12.62	117,600	12.330	-2.53%
2022-01-10	0	12.64	12.52	12.64	12.18	12.88	202,500	2,554,566	12.615	12.64	12.52	12.64	12.18	12.88	202,500	12.615	4.12%
2022-01-07	0	12.14	12.12	12.14	12.02	12.38	196,000	2,390,298	12.195	12.14	12.12	12.14	12.02	12.38	196,000	12.195	-2.10%
2022-01-06	0	12.40	12.24	12.40	12.04	12.52	259,500	3,173,352	12.229	12.40	12.24	12.40	12.04	12.52	259,500	12.229	-1.59%
2022-01-05	0	12.60	12.58	12.60	12.44	13.80	171,600	2,162,460	12.602	12.60	12.58	12.60	12.44	13.80	171,600	12.602	-4.26%
2022-01-04	0	13.16	13.16	13.22	13.04	13.74	583,200	7,766,562	13.317	13.16	13.16	13.22	13.04	13.74	583,200	13.317	-8.61%
2022-01-03	0	14.40	13.94	14.40	14.50	14.50	864,300	12,045,210	13.936	14.40	13.94	14.40	14.50	14.50	864,300	13.936	-0.69%
2021-12-31	0	14.50	14.20	14.50	13.04	14.64	267,000	3,766,644	14.107	14.50	14.20	14.50	13.04	14.64	267,000	14.107	13.28%
2021-12-30	0	12.80	12.64	12.80	12.30	12.80	458,100	5,736,954	12.523	12.80	12.64	12.80	12.30	12.80	458,100	12.523	2.56%
2021-12-29	0	12.48	12.46	12.48	12.42	13.20	346,500	4,414,227	12.739	12.48	12.46	12.48	12.42	13.20	346,500	12.739	-5.17%
2021-12-28	0	13.16	13.16	13.18	13.16	13.44	53,400	708,894	13.275	13.16	13.16	13.18	13.16	13.44	53,400	13.275	-2.08%
2021-12-24	0	13.44	13.44	13.64	13.34	13.56	20,100	270,360	13.451	13.44	13.44	13.64	13.34	13.56	20,100	13.451	0.15%
2021-12-23	0	13.42	13.42	13.48	13.12	14.52	342,600	4,650,972	13.576	13.42	13.42	13.48	13.12	14.52	342,600	13.576	-4.96%
2021-12-22	0	14.12	14.02	14.14	13.88	14.20	99,600	1,400,355	14.060	14.12	14.02	14.14	13.88	14.20	99,600	14.060	3.52%
2021-12-21	0	13.64	13.54	13.64	13.22	14.20	143,400	1,929,357	13.454	13.64	13.54	13.64	13.22	14.20	143,400	13.454	1.94%
2021-12-20	0	13.38	13.32	13.38	13.32	14.18	195,328	2,632,824	13.479	13.38	13.32	13.38	13.32	14.18	195,328	13.479	-0.89%
2021-12-17	0	13.50	13.42	13.50	13.38	14.48	225,409	3,108,329	13.790	13.50	13.42	13.50	13.38	14.48	225,409	13.790	-4.53%
2021-12-16	0	14.14	14.12	14.14	13.88	14.26	589,800	8,342,358	14.144	14.14	14.12	14.14	13.88	14.26	589,800	14.144	-0.28%
2021-12-15	0	14.18	14.12	14.18	13.90	14.54	254,400	3,615,078	14.210	14.18	14.12	14.18	13.90	14.54	254,400	14.210	-3.27%
2021-12-14	0	14.66	14.56	14.66	14.20	14.90	109,500	1,598,526	14.598	14.66	14.56	14.66	14.20	14.90	109,500	14.598	2.52%
2021-12-13	0	14.30	14.28	14.36	14.22	15.00	97,800	1,411,386	14.431	14.30	14.28	14.36	14.22	15.00	97,800	14.431	-0.69%
2021-12-10	0	14.40	14.38	14.40	14.34	15.08	188,400	2,757,654	14.637	14.40	14.38	14.40	14.34	15.08	188,400	14.637	-3.74%
2021-12-09	0	14.96	14.96	15.00	14.96	15.40	89,500	1,358,008	15.173	14.96	14.96	15.00	14.96	15.40	89,500	15.173	-2.48%
2021-12-08	0	15.34	15.30	15.34	14.86	15.38	197,100	2,994,432	15.192	15.34	15.30	15.34	14.86	15.38	197,100	15.192	2.13%
2021-12-07	0	15.02	15.00	15.02	14.00	15.02	280,500	4,116,294	14.675	15.02	15.00	15.02	14.00	15.02	280,500	14.675	8.53%
2021-12-06	0	13.84	13.74	13.84	13.72	14.16	307,500	4,261,332	13.858	13.84	13.74	13.84	13.72	14.16	307,500	13.858	-2.40%
2021-12-03	0	14.18	14.18	14.20	14.08	14.88	183,600	2,646,384	14.414	14.18	14.18	14.20	14.08	14.88	183,600	14.414	-2.61%
2021-12-02	0	14.56	14.48	14.56	14.32	15.54	1,012,745	14,942,451	14.754	14.56	14.48	14.56	14.32	15.54	1,012,745	14.754	-6.55%
2021-12-01	0	15.58	15.54	15.58	15.54	16.12	165,748	2,609,254	15.742	15.58	15.54	15.58	15.54	16.12	165,748	15.742	-2.75%
2021-11-30	0	16.02	16.02	16.04	16.00	16.16	570,645	9,202,456	16.126	16.02	16.02	16.04	16.00	16.16	570,645	16.126	-0.50%
2021-11-29	0	16.10	16.08	16.10	16.08	16.22	42,600	685,812	16.099	16.10	16.08	16.10	16.08	16.22	42,600	16.099	-0.12%
2021-11-26	0	16.12	16.12	16.14	16.12	16.50	136,200	2,210,952	16.233	16.12	16.12	16.14	16.12	16.50	136,200	16.233	-1.23%
2021-11-25	0	16.32	16.32	16.34	16.32	16.50	121,500	1,992,648	16.400	16.32	16.32	16.34	16.32	16.50	121,500	16.400	0.00%
2021-11-24	0	16.32	16.22	16.32	16.20	16.38	97,323	1,588,151	16.318	16.32	16.22	16.32	16.20	16.38	97,323	16.318	0.74%
2021-11-23	0	16.20	16.20	16.22	16.20	16.64	162,600	2,655,192	16.330	16.20	16.20	16.22	16.20	16.64	162,600	16.330	-1.22%
2021-11-22	0	16.40	16.40	16.44	16.24	16.50	381,900	6,264,540	16.404	16.40	16.40	16.44	16.24	16.50	381,900	16.404	0.12%
2021-11-19	0	16.38	16.20	16.38	16.18	17.00	492,300	8,154,768	16.565	16.38	16.20	16.38	16.18	17.00	492,300	16.565	-2.73%
2021-11-18	0	16.84	16.84	16.86	16.78	17.12	323,400	5,459,274	16.881	16.84	16.84	16.86	16.78	17.12	323,400	16.881	-0.94%
2021-11-17	0	17.00	17.00	17.02	16.96	17.34	1,452,900	24,828,399	17.089	17.00	17.00	17.02	16.96	17.34	1,452,900	17.089	-1.51%
2021-11-16	0	17.26	17.26	17.36	16.62	17.80	858,123	14,833,739	17.286	17.26	17.26	17.36	16.62	17.80	858,123	17.286	2.86%
2021-11-15	0	16.78	16.76	16.78	16.78	17.46	420,000	7,165,614	17.061	16.78	16.76	16.78	16.78	17.46	420,000	17.061	-0.47%
2021-11-12	0	16.86	16.82	16.86	16.84	17.32	591,900	10,050,666	16.980	16.86	16.82	16.86	16.84	17.32	591,900	16.980	-1.52%
2021-11-11	0	17.12	17.08	17.12	16.98	17.98	162,900	2,788,410	17.117	17.12	17.08	17.12	16.98	17.98	162,900	17.117	0.00%
2021-11-10	0	17.12	17.12	17.18	16.52	17.20	531,900	8,959,650	16.845	17.12	17.12	17.18	16.52	17.20	531,900	16.845	1.90%
2021-11-09	0	16.80	16.78	16.80	16.68	17.10	281,700	4,759,381	16.895	16.80	16.78	16.80	16.68	17.10	281,700	16.895	-0.36%
2021-11-08	0	16.86	16.82	16.86	16.80	17.40	528,600	8,987,588	17.003	16.86	16.82	16.86	16.80	17.40	528,600	17.003	-2.09%
2021-11-05	0	17.22	17.22	17.24	17.02	17.88	145,500	2,526,900	17.367	17.22	17.22	17.24	17.02	17.88	145,500	17.367	-0.35%
2021-11-04	0	17.28	17.22	17.28	16.98	17.42	178,200	3,078,876	17.278	17.28	17.22	17.28	16.98	17.42	178,200	17.278	1.41%
2021-11-03	0	17.04	17.00	17.04	16.90	17.26	170,100	2,890,422	16.992	17.04	17.00	17.04	16.90	17.26	170,100	16.992	0.12%
2021-11-02	0	17.02	16.84	17.02	16.76	17.50	390,300	6,639,402	17.011	17.02	16.84	17.02	16.76	17.50	390,300	17.011	-2.30%
2021-11-01	0	17.42	17.42	17.50	17.20	17.86	206,100	3,594,720	17.442	17.42	17.42	17.50	17.20	17.86	206,100	17.442	-1.58%
2021-10-29	0	17.70	17.68	17.70	17.60	18.38	186,000	3,321,887	17.860	17.70	17.68	17.70	17.60	18.38	186,000	17.860	-1.99%
2021-10-28	0	18.06	17.92	18.08	17.92	18.86	255,300	4,640,022	18.175	18.06	17.92	18.08	17.92	18.86	255,300	18.175	-3.63%
2021-10-27	0	18.74	18.64	18.74	18.60	19.00	108,300	2,030,544	18.749	18.74	18.64	18.74	18.60	19.00	108,300	18.749	-1.37%
2021-10-26	0	19.00	18.90	19.00	18.56	19.26	190,285	3,608,141	18.962	19.00	18.90	19.00	18.56	19.26	190,285	18.962	1.93%
2021-10-25	0	18.64	18.54	18.66	18.20	18.92	96,000	1,789,470	18.640	18.64	18.54	18.66	18.20	18.92	96,000	18.640	1.53%
2021-10-22	0	18.36	18.36	18.40	18.20	19.00	141,900	2,633,038	18.556	18.36	18.36	18.40	18.20	19.00	141,900	18.556	0.88%
2021-10-21	0	18.20	18.16	18.20	18.16	20.00	366,600	6,920,589	18.878	18.20	18.16	18.20	18.16	20.00	366,600	18.878	-2.26%
2021-10-20	0	18.62	18.62	18.70	18.62	19.86	379,800	7,319,283	19.271	18.62	18.62	18.70	18.62	19.86	379,800	19.271	-5.48%
2021-10-19	0	19.70	19.68	19.70	19.54	20.20	100,500	1,996,122	19.862	19.70	19.68	19.70	19.54	20.20	100,500	19.862	0.00%
2021-10-18	0	19.70	19.60	19.70	18.60	19.70	245,400	4,758,018	19.389	19.70	19.60	19.70	18.60	19.70	245,400	19.389	5.91%
2021-10-15	0	18.60	18.60	18.64	18.42	19.28	234,900	4,406,166	18.758	18.60	18.60	18.64	18.42	19.28	234,900	18.758	-1.90%
2021-10-12	0	18.96	18.90	18.96	18.46	19.40	63,300	1,206,471	19.060	18.96	18.90	18.96	18.46	19.40	63,300	19.060	1.17%
2021-10-11	0	18.74	18.70	18.74	18.40	19.40	465,300	8,845,854	19.011	18.74	18.70	18.74	18.40	19.40	465,300	19.011	1.30%
2021-10-08	0	18.50	18.42	18.50	18.16	19.10	345,700	6,367,408	18.419	18.50	18.42	18.50	18.16	19.10	345,700	18.419	-1.60%
2021-10-07	0	18.80	18.78	18.80	18.70	19.06	148,500	2,800,326	18.857	18.80	18.78	18.80	18.70	19.06	148,500	18.857	1.84%
2021-10-06	0	18.46	18.44	18.46	18.18	19.54	255,000	4,689,498	18.390	18.46	18.44	18.46	18.18	19.54	255,000	18.390	-2.22%
2021-10-05	0	18.88	18.88	18.90	18.80	19.48	292,304	5,611,757	19.198	18.88	18.88	18.90	18.80	19.48	292,304	19.198	-3.77%
2021-10-04	0	19.62	19.58	19.64	18.70	19.82	497,700	9,654,702	19.399	19.62	19.58	19.64	18.70	19.82	497,700	19.399	4.58%
2021-09-30	0	18.76	18.68	18.78	17.60	18.76	957,100	17,361,090	18.139	18.76	18.68	18.78	17.60	18.76	957,100	18.139	1.96%
2021-09-29	0	18.40	18.36	18.40	18.00	18.80	279,000	5,109,092	18.312	18.40	18.36	18.40	18.00	18.80	279,000	18.312	-3.36%
2021-09-28	0	19.04	19.00	19.04	18.76	19.98	1,116,600	21,344,898	19.116	19.04	19.00	19.04	18.76	19.98	1,116,600	19.116	-4.70%
2021-09-27	0	19.98	19.92	19.98	19.78	21.15	411,000	8,318,403	20.239	19.98	19.92	19.98	19.78	21.15	411,000	20.239	-3.48%
2021-09-24	0	20.70	20.45	20.75	20.25	21.70	432,600	9,017,580	20.845	20.70	20.45	20.75	20.25	21.70	432,600	20.845	-4.39%
2021-09-23	0	21.65	21.60	21.65	21.30	22.75	486,123	10,572,624	21.749	21.65	21.60	21.65	21.30	22.75	486,123	21.749	-3.56%
2021-09-21	0	22.45	22.30	22.45	21.70	22.85	330,900	7,389,465	22.331	22.45	22.30	22.45	21.70	22.85	330,900	22.331	1.35%
2021-09-20	0	22.15	22.10	22.15	21.50	22.30	831,000	18,324,810	22.052	22.15	22.10	22.15	21.50	22.30	831,000	22.052	0.23%
2021-09-17	0	22.10	22.05	22.10	21.65	22.85	12,992,790	287,834,979	22.153	22.10	22.05	22.10	21.65	22.85	12,992,790	22.153	2.79%
2021-09-16	0	21.50	21.50	21.60	21.35	22.40	1,400,100	30,697,819	21.925	21.50	21.50	21.60	21.35	22.40	1,400,100	21.925	-0.92%
2021-09-15	0	21.70	21.65	21.70	21.25	22.50	1,105,144	24,298,901	21.987	21.70	21.65	21.70	21.25	22.50	1,105,144	21.987	0.70%
2021-09-14	0	21.55	21.55	21.75	20.00	22.05	1,051,300	22,487,559	21.390	21.55	21.55	21.75	20.00	22.05	1,051,300	21.390	8.29%
2021-09-13	0	19.90	19.90	20.15	19.60	20.60	1,276,500	25,797,628	20.210	19.90	19.90	20.15	19.60	20.60	1,276,500	20.210	-0.10%
2021-09-10	0	19.92	19.88	20.00	19.66	21.00	618,400	12,312,382	19.910	19.92	19.88	20.00	19.66	21.00	618,400	19.910	-2.11%
2021-09-09	0	20.35	20.20	20.35	19.52	20.40	799,312	15,923,274	19.921	20.35	20.20	20.35	19.52	20.40	799,312	19.921	3.51%
2021-09-08	0	19.66	19.64	19.66	19.60	20.25	191,700	3,794,307	19.793	19.66	19.64	19.66	19.60	20.25	191,700	19.793	-1.70%
2021-09-07	0	20.00	19.98	20.10	19.48	20.60	580,200	11,738,050	20.231	20.00	19.98	20.10	19.48	20.60	580,200	20.231	-2.20%
2021-09-06	0	20.45	20.45	20.50	19.86	20.65	1,099,912	22,178,869	20.164	20.45	20.45	20.50	19.86	20.65	1,099,912	20.164	0.25%
2021-09-03	0	20.40	20.40	20.50	19.90	20.95	599,100	12,269,177	20.479	20.40	20.40	20.50	19.90	20.95	599,100	20.479	2.00%
2021-09-02	0	20.00	19.98	20.00	18.60	20.20	726,600	14,337,695	19.733	20.00	19.98	20.00	18.60	20.20	726,600	19.733	6.50%
2021-09-01	0	18.78	18.76	18.78	18.02	18.86	1,246,774	23,129,298	18.551	18.78	18.76	18.78	18.02	18.86	1,246,774	18.551	1.62%
2021-08-31	0	18.48	18.16	18.48	17.98	18.88	583,200	10,541,105	18.075	18.48	18.16	18.48	17.98	18.88	583,200	18.075	3.01%
2021-08-30	0	17.94	17.80	17.96	17.40	18.28	746,400	13,143,982	17.610	17.94	17.80	17.96	17.40	18.28	746,400	17.610	-0.99%
2021-08-27	0	18.12	17.98	18.12	17.56	18.50	586,200	10,644,600	18.159	18.12	17.98	18.12	17.56	18.50	586,200	18.159	-0.77%
2021-08-26	0	18.26	18.26	18.34	17.90	18.48	743,100	13,578,201	18.272	18.26	18.26	18.34	17.90	18.48	743,100	18.272	0.88%
2021-08-25	0	18.10	18.10	18.14	17.86	18.22	748,800	13,523,630	18.060	18.10	18.10	18.14	17.86	18.22	748,800	18.060	0.11%
2021-08-24	0	18.08	17.96	18.08	17.78	18.84	816,000	14,746,912	18.072	18.08	17.96	18.08	17.78	18.84	816,000	18.072	4.63%
2021-08-23	0	17.28	17.26	17.28	16.00	17.74	2,277,300	39,022,332	17.135	17.28	17.26	17.28	16.00	17.74	2,277,300	17.135	7.33%
2021-08-20	0	16.10	16.10	16.28	16.10	17.30	408,000	6,710,958	16.448	16.10	16.10	16.28	16.10	17.30	408,000	16.448	-6.61%
2021-08-19	0	17.24	17.24	17.42	17.12	17.84	569,100	10,050,888	17.661	17.24	17.24	17.42	17.12	17.84	569,100	17.661	-3.36%
2021-08-18	0	17.84	17.64	17.86	17.30	18.10	702,768	12,424,434	17.679	17.84	17.64	17.86	17.30	18.10	702,768	17.679	1.48%
2021-08-17	0	17.58	17.38	17.58	17.08	17.74	573,300	9,977,712	17.404	17.58	17.38	17.58	17.08	17.74	573,300	17.404	0.34%
2021-08-16	0	17.52	17.52	17.86	17.48	18.54	523,800	9,352,938	17.856	17.52	17.52	17.86	17.48	18.54	523,800	17.856	-4.26%
2021-08-13	0	18.30	18.24	18.30	17.70	18.38	328,500	5,967,258	18.165	18.30	18.24	18.30	17.70	18.38	328,500	18.165	1.89%
2021-08-12	0	17.96	17.94	17.96	17.84	19.30	743,400	13,654,381	18.367	17.96	17.94	17.96	17.84	19.30	743,400	18.367	-6.94%
2021-08-11	0	19.30	19.30	19.32	19.14	19.70	281,700	5,457,810	19.375	19.30	19.30	19.32	19.14	19.70	281,700	19.375	-2.33%
2021-08-10	0	19.76	19.70	19.76	19.14	20.10	1,066,200	21,010,182	19.706	19.76	19.70	19.76	19.14	20.10	1,066,200	19.706	2.38%
2021-08-09	0	19.30	19.24	19.30	19.04	19.34	722,617	13,904,363	19.242	19.30	19.24	19.30	19.04	19.34	722,617	19.242	0.63%
2021-08-06	0	19.18	19.16	19.18	19.08	19.84	607,200	11,705,394	19.278	19.18	19.16	19.18	19.08	19.84	607,200	19.278	-3.91%
2021-08-05	0	19.96	19.86	19.96	19.30	20.20	891,000	17,702,786	19.868	19.96	19.86	19.96	19.30	20.20	891,000	19.868	2.04%
2021-08-04	0	19.56	19.42	19.56	18.38	20.30	756,000	14,817,921	19.600	19.56	19.42	19.56	18.38	20.30	756,000	19.600	5.05%
2021-08-03	0	18.62	18.50	18.64	18.30	19.30	516,900	9,670,842	18.709	18.62	18.50	18.64	18.30	19.30	516,900	18.709	0.98%
2021-08-02	0	18.44	18.34	18.48	17.72	18.62	384,900	7,038,936	18.288	18.44	18.34	18.48	17.72	18.62	384,900	18.288	-0.75%
2021-07-30	0	18.58	18.34	18.58	18.30	18.78	1,101,300	20,303,473	18.436	18.58	18.34	18.58	18.30	18.78	1,101,300	18.436	0.32%
2021-07-29	0	18.52	18.52	18.58	18.04	19.48	1,070,600	19,992,524	18.674	18.52	18.52	18.58	18.04	19.48	1,070,600	18.674	0.00%
2021-07-28	0	18.52	18.20	18.52	17.02	18.74	737,100	13,316,946	18.067	18.52	18.20	18.52	17.02	18.74	737,100	18.067	8.81%
2021-07-27	0	17.02	16.66	17.02	16.56	18.62	1,380,300	24,091,074	17.454	17.02	16.66	17.02	16.56	18.62	1,380,300	17.454	-6.28%
2021-07-26	0	18.16	18.16	18.18	18.06	20.70	1,278,600	24,752,607	19.359	18.16	18.16	18.18	18.06	20.70	1,278,600	19.359	-12.90%
2021-07-23	0	20.85	20.80	20.85	20.60	21.25	309,800	6,471,015	20.888	20.85	20.80	20.85	20.60	21.25	309,800	20.888	-1.42%
2021-07-22	0	21.15	20.90	21.15	20.35	21.15	397,180	8,283,016	20.855	21.15	20.90	21.15	20.35	21.15	397,180	20.855	0.24%
2021-07-21	0	21.10	20.90	21.10	20.65	21.50	543,300	11,421,975	21.023	21.10	20.90	21.10	20.65	21.50	543,300	21.023	2.18%
2021-07-20	0	20.65	20.60	20.65	20.40	21.10	439,800	9,087,117	20.662	20.65	20.60	20.65	20.40	21.10	439,800	20.662	-2.59%
2021-07-19	0	21.20	21.20	21.30	20.90	21.60	323,400	6,887,790	21.298	21.20	21.20	21.30	20.90	21.60	323,400	21.298	-0.93%
2021-07-16	0	21.40	21.25	21.40	20.60	22.00	1,032,600	22,167,547	21.468	21.40	21.25	21.40	20.60	22.00	1,032,600	21.468	-1.83%
2021-07-15	0	21.80	21.75	21.80	21.50	22.10	622,669	13,556,370	21.771	21.80	21.75	21.80	21.50	22.10	622,669	21.771	0.93%
2021-07-14	0	21.60	21.60	21.70	20.60	22.15	34,132,136	719,464,869	21.079	21.60	21.60	21.70	20.60	22.15	34,132,136	21.079	-6.29%
2021-07-13	0	23.05	23.05	23.10	22.95	23.70	759,300	17,642,775	23.236	23.05	23.05	23.10	22.95	23.70	759,300	23.236	0.00%
2021-07-12	0	23.05	23.00	23.10	22.55	23.65	759,000	17,570,340	23.149	23.05	23.00	23.10	22.55	23.65	759,000	23.149	2.22%
2021-07-09	0	22.55	22.40	22.55	21.80	22.95	555,600	12,473,220	22.450	22.55	22.40	22.55	21.80	22.95	555,600	22.450	0.67%
2021-07-08	0	22.40	22.25	22.40	21.90	23.50	1,768,200	40,045,815	22.648	22.40	22.25	22.40	21.90	23.50	1,768,200	22.648	0.00%
2021-07-07	0	22.40	22.35	22.50	21.30	22.70	904,100	19,969,540	22.088	22.40	22.35	22.50	21.30	22.70	904,100	22.088	3.46%
2021-07-06	0	21.65	21.60	21.65	20.65	22.30	927,900	19,801,245	21.340	21.65	21.60	21.65	20.65	22.30	927,900	21.340	3.59%
2021-07-05	0	20.90	20.85	20.90	20.85	21.50	361,200	7,585,665	21.001	20.90	20.85	20.90	20.85	21.50	361,200	21.001	-1.65%
2021-07-02	0	21.25	21.25	21.35	20.90	21.85	457,500	9,761,280	21.336	21.25	21.25	21.35	20.90	21.85	457,500	21.336	-2.30%
2021-06-30	0	21.75	21.75	21.80	21.60	22.90	773,600	17,125,900	22.138	21.75	21.75	21.80	21.60	22.90	773,600	22.138	-2.03%
2021-06-29	0	22.20	22.15	22.20	21.75	23.05	440,400	9,778,155	22.203	22.20	22.15	22.20	21.75	23.05	440,400	22.203	-2.84%
2021-06-28	0	22.85	22.80	22.85	22.15	23.20	1,254,300	28,733,220	22.908	22.85	22.80	22.85	22.15	23.20	1,254,300	22.908	6.53%
2021-06-25	0	21.45	21.45	21.50	21.00	22.35	597,200	12,839,490	21.499	21.45	21.45	21.50	21.00	22.35	597,200	21.499	-1.61%
2021-06-24	0	21.80	21.75	21.80	21.00	22.50	757,411	16,533,986	21.830	21.80	21.75	21.80	21.00	22.50	757,411	21.830	-1.36%
2021-06-23	0	22.10	22.05	22.10	19.92	22.60	2,752,651	59,584,476	21.646	22.10	22.05	22.10	19.92	22.60	2,752,651	21.646	8.87%
2021-06-22	0	20.30	20.15	20.30	19.80	20.70	1,173,600	23,650,359	20.152	20.30	20.15	20.30	19.80	20.70	1,173,600	20.152	-1.69%
2021-06-21	0	20.65	20.30	20.65	19.02	21.90	1,588,200	32,985,246	20.769	20.65	20.30	20.65	19.02	21.90	1,588,200	20.769	7.44%
2021-06-18	0	19.22	19.22	19.98	19.22	20.85	845,700	16,928,100	20.017	19.22	19.22	19.98	19.22	20.85	845,700	20.017	-1.44%
2021-06-17	0	19.50	19.38	19.50	19.28	20.40	746,300	14,722,095	19.727	19.50	19.38	19.50	19.28	20.40	746,300	19.727	-1.22%
2021-06-16	0	19.74	19.74	19.76	19.30	20.85	749,100	14,863,950	19.842	19.74	19.74	19.76	19.30	20.85	749,100	19.842	-5.10%
2021-06-15	0	20.80	20.80	20.85	20.35	22.30	642,900	13,552,710	21.081	20.80	20.80	20.85	20.35	22.30	642,900	21.081	-5.45%
2021-06-11	0	22.00	22.00	22.30	21.60	22.55	219,600	4,839,840	22.039	22.00	22.00	22.30	21.60	22.55	219,600	22.039	0.23%
2021-06-10	0	21.95	21.90	21.95	21.15	22.30	447,600	9,738,615	21.757	21.95	21.90	21.95	21.15	22.30	447,600	21.757	3.78%
2021-06-09	0	21.15	20.85	21.15	20.30	21.15	280,200	5,867,355	20.940	21.15	20.85	21.15	20.30	21.15	280,200	20.940	2.67%
2021-06-08	0	20.60	20.60	20.70	20.30	21.45	332,700	6,877,680	20.672	20.60	20.60	20.70	20.30	21.45	332,700	20.672	-3.51%
2021-06-07	0	21.35	21.00	21.35	20.05	21.65	342,900	7,161,495	20.885	21.35	21.00	21.35	20.05	21.65	342,900	20.885	2.40%
2021-06-04	0	20.85	20.65	20.85	20.10	21.75	430,800	8,993,355	20.876	20.85	20.65	20.85	20.10	21.75	430,800	20.876	-3.25%
2021-06-03	0	21.55	21.55	21.75	21.35	22.65	490,200	10,744,215	21.918	21.55	21.55	21.75	21.35	22.65	490,200	21.918	-4.86%
2021-06-02	0	22.65	22.60	22.65	21.80	23.50	1,389,500	31,513,045	22.679	22.65	22.60	22.65	21.80	23.50	1,389,500	22.679	3.66%
2021-06-01	0	21.85	21.85	21.95	21.35	22.80	428,700	9,417,645	21.968	21.85	21.85	21.95	21.35	22.80	428,700	21.968	-2.24%
2021-05-31	0	22.35	22.35	22.45	21.30	22.95	891,600	19,866,976	22.282	22.35	22.35	22.45	21.30	22.95	891,600	22.282	3.23%
2021-05-28	0	21.65	21.65	21.70	21.15	24.25	2,445,600	55,338,390	22.628	21.65	21.65	21.70	21.15	24.25	2,445,600	22.628	3.84%
2021-05-27	0	20.85	20.85	20.90	20.80	22.15	899,960	19,156,931	21.286	20.85	20.85	20.90	20.80	22.15	899,960	21.286	-3.70%
2021-05-26	0	21.65	21.65	21.85	20.80	23.00	801,300	17,530,680	21.878	21.65	21.65	21.85	20.80	23.00	801,300	21.878	0.93%
2021-05-25	0	21.45	21.40	21.45	21.40	23.55	699,000	15,533,265	22.222	21.45	21.40	21.45	21.40	23.55	699,000	22.222	-6.74%
2021-05-24	0	23.00	23.00	23.15	22.30	24.60	1,623,900	38,191,370	23.518	23.00	23.00	23.15	22.30	24.60	1,623,900	23.518	-0.43%
2021-05-21	0	23.10	23.05	23.10	19.00	24.00	3,234,500	70,680,869	21.852	23.10	23.05	23.10	19.00	24.00	3,234,500	21.852	21.96%
2021-05-20	0	18.94	18.94	19.00	18.72	19.30	452,400	8,587,800	18.983	18.94	18.94	19.00	18.72	19.30	452,400	18.983	-0.32%
2021-05-18	0	19.00	18.94	19.00	18.72	19.68	339,300	6,432,726	18.959	19.00	18.94	19.00	18.72	19.68	339,300	18.959	0.11%
2021-05-17	0	18.98	18.98	19.00	18.76	19.40	280,067	5,330,660	19.034	18.98	18.98	19.00	18.76	19.40	280,067	19.034	1.50%
2021-05-14	0	18.70	18.70	18.76	18.60	19.24	319,500	6,013,145	18.820	18.70	18.70	18.76	18.60	19.24	319,500	18.820	-1.27%
2021-05-13	0	18.94	18.94	19.00	18.80	19.48	359,700	6,826,328	18.978	18.94	18.94	19.00	18.80	19.48	359,700	18.978	-0.84%
2021-05-12	0	19.10	19.00	19.10	18.60	19.94	769,700	14,615,699	18.989	19.10	19.00	19.10	18.60	19.94	769,700	18.989	-0.52%
2021-05-11	0	19.20	19.20	19.58	18.38	19.60	488,700	9,353,766	19.140	19.20	19.20	19.58	18.38	19.60	488,700	19.140	-3.03%
2021-05-10	0	19.80	19.72	19.80	19.60	20.80	654,300	13,032,963	19.919	19.80	19.72	19.80	19.60	20.80	654,300	19.919	-1.98%
2021-05-07	0	20.20	20.20	20.30	20.00	20.95	960,100	19,433,180	20.241	20.20	20.20	20.30	20.00	20.95	960,100	20.241	-3.58%
2021-05-06	0	20.95	20.75	20.95	20.15	22.20	481,500	10,074,082	20.922	20.95	20.75	20.95	20.15	22.20	481,500	20.922	-2.10%
2021-05-05	0	21.40	21.40	21.65	21.25	22.35	499,400	10,847,270	21.721	21.40	21.40	21.65	21.25	22.35	499,400	21.721	-5.93%
2021-05-04	0	22.75	22.75	22.80	21.20	23.00	1,653,700	36,831,270	22.272	22.75	22.75	22.80	21.20	23.00	1,653,700	22.272	7.31%
2021-05-03	0	21.20	21.20	21.25	18.98	21.50	1,575,861	32,079,185	20.357	21.20	21.20	21.25	18.98	21.50	1,575,861	20.357	11.58%
2021-04-30	0	19.00	19.00	19.30	18.70	19.56	294,600	5,625,390	19.095	19.00	19.00	19.30	18.70	19.56	294,600	19.095	0.00%
2021-04-29	0	19.00	18.94	19.00	18.60	19.40	1,202,100	22,661,868	18.852	19.00	18.94	19.00	18.60	19.40	1,202,100	18.852	-0.84%
2021-04-28	0	19.16	19.14	19.30	19.08	19.54	316,200	6,084,408	19.242	19.16	19.14	19.30	19.08	19.54	316,200	19.242	-0.62%
2021-04-27	0	19.28	19.22	19.28	18.80	19.80	736,800	14,102,166	19.140	19.28	19.22	19.28	18.80	19.80	736,800	19.140	1.37%
2021-04-26	0	19.02	18.94	19.02	18.02	19.20	603,413	11,424,860	18.934	19.02	18.94	19.02	18.02	19.20	603,413	18.934	5.55%
2021-04-23	0	18.02	18.02	18.06	17.58	18.20	555,300	9,981,426	17.975	18.02	18.02	18.06	17.58	18.20	555,300	17.975	1.69%
2021-04-22	0	17.72	17.66	17.72	17.32	17.82	332,400	5,859,186	17.627	17.72	17.66	17.72	17.32	17.82	332,400	17.627	0.23%
2021-04-21	0	17.68	17.64	17.68	17.30	18.00	777,600	13,688,429	17.603	17.68	17.64	17.68	17.30	18.00	777,600	17.603	2.31%
2021-04-20	0	17.28	17.40	17.48	16.92	17.72	445,500	7,803,684	17.517	17.28	17.40	17.48	16.92	17.72	445,500	17.517	-1.93%
2021-04-19	0	17.62	17.62	17.66	17.00	17.88	261,600	4,584,888	17.526	17.62	17.62	17.66	17.00	17.88	261,600	17.526	1.26%
2021-04-16	0	17.40	17.30	17.40	16.60	17.50	395,123	6,748,306	17.079	17.40	17.30	17.40	16.60	17.50	395,123	17.079	4.69%
2021-04-15	0	16.62	16.62	16.74	15.00	16.80	202,800	3,372,018	16.627	16.62	16.62	16.74	15.00	16.80	202,800	16.627	0.00%
2021-04-14	0	16.62	16.62	16.78	16.36	16.90	284,100	4,743,396	16.696	16.62	16.62	16.78	16.36	16.90	284,100	16.696	-0.95%
2021-04-13	0	16.78	16.54	16.78	16.04	16.92	474,590	7,774,694	16.382	16.78	16.54	16.78	16.04	16.92	474,590	16.382	2.07%
2021-04-12	0	16.44	16.12	16.44	15.82	16.60	86,100	1,403,382	16.299	16.44	16.12	16.44	15.82	16.60	86,100	16.299	2.37%
2021-04-09	0	16.06	16.06	16.40	16.04	16.96	1,142,525	18,592,470	16.273	16.06	16.06	16.40	16.04	16.96	1,142,525	16.273	-3.25%
2021-04-08	0	16.60	16.60	16.72	16.50	16.98	330,900	5,571,606	16.838	16.60	16.60	16.72	16.50	16.98	330,900	16.838	-1.31%
2021-04-07	0	16.82	16.60	16.82	16.20	17.28	741,904	12,343,075	16.637	16.82	16.60	16.82	16.20	17.28	741,904	16.637	1.33%
2021-04-01	0	16.60	16.52	16.60	15.72	16.72	310,500	5,142,648	16.562	16.60	16.52	16.60	15.72	16.72	310,500	16.562	3.88%
2021-03-31	0	15.98	15.80	16.00	15.56	16.34	323,798	5,171,844	15.972	15.98	15.80	16.00	15.56	16.34	323,798	15.972	3.10%
2021-03-30	0	15.50	15.40	15.50	15.28	16.08	259,800	4,068,510	15.660	15.50	15.40	15.50	15.28	16.08	259,800	15.660	-1.02%
2021-03-29	0	15.66	15.64	15.66	15.32	16.54	540,900	8,651,628	15.995	15.66	15.64	15.66	15.32	16.54	540,900	15.995	-0.25%
2021-03-26	0	15.70	15.14	15.70	14.66	15.70	277,300	4,221,810	15.225	15.70	15.14	15.70	14.66	15.70	277,300	15.225	5.80%
2021-03-25	0	14.84	14.84	14.90	14.52	15.26	317,700	4,704,114	14.807	14.84	14.84	14.90	14.52	15.26	317,700	14.807	-1.72%
2021-03-24	0	15.10	15.10	15.30	14.82	15.78	187,800	2,841,966	15.133	15.10	15.10	15.30	14.82	15.78	187,800	15.133	-1.69%
2021-03-23	0	15.36	15.36	15.38	15.08	16.78	447,000	6,938,028	15.521	15.36	15.36	15.38	15.08	16.78	447,000	15.521	-7.36%
2021-03-22	0	16.58	16.36	16.60	15.76	16.58	150,900	2,444,568	16.200	16.58	16.36	16.60	15.76	16.58	150,900	16.200	1.72%
2021-03-19	0	16.30	16.24	16.30	15.70	16.86	400,836	6,521,517	16.270	16.30	16.24	16.30	15.70	16.86	400,836	16.270	-4.12%
2021-03-18	0	17.00	17.00	17.08	17.00	18.64	816,108	14,237,685	17.446	17.00	17.00	17.08	17.00	18.64	816,108	17.446	-8.60%
2021-03-17	0	18.60	18.60	-	16.52	18.60	605,100	10,418,109	17.217	18.60	18.60	-	16.52	18.60	605,100	17.217	9.15%
2021-03-16	0	17.04	17.00	17.10	16.06	17.12	324,900	5,482,794	16.875	17.04	17.00	17.10	16.06	17.12	324,900	16.875	4.80%
2021-03-15	0	16.26	15.88	16.26	15.74	17.08	675,300	11,115,642	16.460	16.26	15.88	16.26	15.74	17.08	675,300	16.460	-0.85%
2021-03-12	0	16.40	16.30	16.40	16.08	17.18	540,300	8,968,746	16.600	16.40	16.30	16.40	16.08	17.18	540,300	16.600	3.80%
2021-03-11	0	15.80	15.70	15.80	15.28	15.96	659,900	10,315,175	15.631	15.80	15.70	15.80	15.28	15.96	659,900	15.631	3.67%
2021-03-10	0	15.24	15.14	15.26	14.70	17.18	857,100	13,441,176	15.682	15.24	15.14	15.26	14.70	17.18	857,100	15.682	-1.68%
2021-03-09	0	15.50	15.50	15.58	13.96	15.58	1,153,500	17,430,277	15.111	15.50	15.50	15.58	13.96	15.58	1,153,500	15.111	5.44%
2021-03-08	0	14.70	14.66	14.76	14.36	17.22	580,600	8,743,748	15.060	14.70	14.66	14.76	14.36	17.22	580,600	15.060	-11.98%
2021-03-05	0	16.70	16.70	16.74	16.14	18.00	1,226,550	20,816,262	16.971	16.70	16.70	16.74	16.14	18.00	1,226,550	16.971	-9.63%
2021-03-04	0	18.48	18.48	18.54	18.48	19.78	279,000	5,214,468	18.690	18.48	18.48	18.54	18.48	19.78	279,000	18.690	-8.06%
2021-03-03	0	20.10	20.00	20.10	18.90	20.10	330,900	6,431,676	19.437	20.10	20.00	20.10	18.90	20.10	330,900	19.437	3.08%
2021-03-02	0	19.50	19.40	19.50	19.32	20.40	322,700	6,335,160	19.632	19.50	19.40	19.50	19.32	20.40	322,700	19.632	-3.23%
2021-03-01	0	20.15	20.15	20.40	20.00	21.00	246,600	5,005,530	20.298	20.15	20.15	20.40	20.00	21.00	246,600	20.298	0.75%
2021-02-26	0	20.00	20.00	20.15	18.40	20.90	1,345,300	26,785,172	19.910	20.00	20.00	20.15	18.40	20.90	1,345,300	19.910	-4.76%
2021-02-25	0	21.00	20.80	21.00	20.55	22.50	432,200	9,091,479	21.035	21.00	20.80	21.00	20.55	22.50	432,200	21.035	2.19%
2021-02-24	0	20.55	20.55	21.05	20.50	22.60	921,600	19,772,610	21.455	20.55	20.55	21.05	20.50	22.60	921,600	21.455	-10.07%
2021-02-23	0	22.85	22.75	22.85	21.45	23.70	401,500	9,142,640	22.771	22.85	22.75	22.85	21.45	23.70	401,500	22.771	-0.65%
2021-02-22	0	23.00	22.95	23.00	23.00	24.50	831,791	19,427,479	23.356	23.00	22.95	23.00	23.00	24.50	831,791	23.356	-4.56%
2021-02-19	0	24.10	24.00	24.10	21.70	24.75	711,600	16,442,403	23.106	24.10	24.00	24.10	21.70	24.75	711,600	23.106	8.31%
2021-02-18	0	22.25	22.15	22.25	21.85	23.80	543,000	12,326,229	22.700	22.25	22.15	22.25	21.85	23.80	543,000	22.700	-6.12%
2021-02-17	0	23.70	23.55	23.70	23.00	24.05	679,800	16,058,595	23.623	23.70	23.55	23.70	23.00	24.05	679,800	23.623	2.16%
2021-02-16	0	23.20	23.20	23.25	21.50	23.65	667,200	15,419,880	23.111	23.20	23.20	23.25	21.50	23.65	667,200	23.111	7.91%
2021-02-11	0	21.50	21.50	21.65	20.30	21.80	279,900	5,948,145	21.251	21.50	21.50	21.65	20.30	21.80	279,900	21.251	-1.38%
2021-02-10	0	21.80	21.50	21.80	20.70	23.50	1,380,388	30,432,689	22.046	21.80	21.50	21.80	20.70	23.50	1,380,388	22.046	-7.23%
2021-02-09	0	23.50	23.50	23.65	22.75	23.95	387,000	9,070,575	23.438	23.50	23.50	23.65	22.75	23.95	387,000	23.438	-2.49%
2021-02-08	0	24.10	23.80	24.10	23.15	24.10	458,400	10,843,710	23.656	24.10	23.80	24.10	23.15	24.10	458,400	23.656	-0.82%
2021-02-05	0	24.30	23.80	24.30	22.55	24.35	825,800	19,358,730	23.442	24.30	23.80	24.30	22.55	24.35	825,800	23.442	2.97%
2021-02-04	0	23.60	23.60	24.00	22.20	25.35	2,183,584	52,740,163	24.153	23.60	23.60	24.00	22.20	25.35	2,183,584	24.153	0.43%
2021-02-03	0	23.50	23.35	23.50	21.30	24.00	1,943,000	44,701,265	23.006	23.50	23.35	23.50	21.30	24.00	1,943,000	23.006	10.07%
2021-02-02	0	21.35	21.10	21.50	20.85	21.80	711,100	15,155,002	21.312	21.35	21.10	21.50	20.85	21.80	711,100	21.312	0.47%
2021-02-01	0	21.25	21.05	21.25	20.05	21.50	807,900	16,956,285	20.988	21.25	21.05	21.25	20.05	21.50	807,900	20.988	5.99%
2021-01-29	0	20.05	20.05	20.40	20.00	21.50	524,400	10,689,960	20.385	20.05	20.05	20.40	20.00	21.50	524,400	20.385	-3.37%
2021-01-28	0	20.75	20.75	20.80	20.10	22.00	960,300	20,239,095	21.076	20.75	20.75	20.80	20.10	22.00	960,300	21.076	-0.72%
2021-01-27	0	20.90	20.85	20.90	19.74	21.00	1,418,900	28,704,563	20.230	20.90	20.85	20.90	19.74	21.00	1,418,900	20.230	1.95%
2021-01-26	0	20.50	20.50	20.70	20.15	21.00	643,700	13,276,572	20.625	20.50	20.50	20.70	20.15	21.00	643,700	20.625	-2.38%
2021-01-25	0	21.00	20.90	21.00	20.15	21.30	1,373,800	28,402,195	20.674	21.00	20.90	21.00	20.15	21.30	1,373,800	20.674	0.00%
2021-01-22	0	21.00	20.65	21.00	20.15	21.35	647,400	13,403,407	20.703	21.00	20.65	21.00	20.15	21.35	647,400	20.703	0.24%
2021-01-21	0	20.95	20.95	21.00	19.98	21.80	755,100	15,539,701	20.580	20.95	20.95	21.00	19.98	21.80	755,100	20.580	0.24%
2021-01-20	0	20.90	20.90	21.00	20.25	21.70	1,011,000	21,277,575	21.046	20.90	20.90	21.00	20.25	21.70	1,011,000	21.046	1.70%
2021-01-19	0	20.55	20.50	20.55	19.96	22.70	1,812,800	38,059,921	20.995	20.55	20.50	20.55	19.96	22.70	1,812,800	20.995	-6.80%
2021-01-18	0	22.05	22.05	22.15	19.20	22.55	1,809,500	38,486,174	21.269	22.05	22.05	22.15	19.20	22.55	1,809,500	21.269	14.96%
2021-01-15	0	19.18	18.98	19.18	18.14	19.20	1,428,600	26,799,660	18.759	19.18	18.98	19.18	18.14	19.20	1,428,600	18.759	0.42%
2021-01-14	0	19.10	18.98	19.10	17.70	19.50	1,483,800	28,065,858	18.915	19.10	18.98	19.10	17.70	19.50	1,483,800	18.915	-0.62%
2021-01-13	0	19.22	19.20	19.22	18.04	19.58	3,145,360	59,874,135	19.036	19.22	19.20	19.22	18.04	19.58	3,145,360	19.036	4.34%
2021-01-12	0	18.42	18.38	18.42	15.96	18.42	4,386,600	75,909,012	17.305	18.42	18.38	18.42	15.96	18.42	4,386,600	17.305	15.85%
2021-01-11	0	15.90	15.90	15.94	15.50	16.34	1,737,000	27,618,846	15.900	15.90	15.90	15.94	15.50	16.34	1,737,000	15.900	0.63%
2021-01-08	0	15.80	15.78	15.80	14.82	15.88	3,462,300	53,735,316	15.520	15.80	15.78	15.80	14.82	15.88	3,462,300	15.520	6.76%
2021-01-07	0	14.80	14.80	14.82	14.36	14.94	1,154,100	17,045,670	14.770	14.80	14.80	14.82	14.36	14.94	1,154,100	14.770	2.07%
2021-01-06	0	14.50	14.50	14.54	14.12	14.70	1,088,400	15,783,870	14.502	14.50	14.50	14.54	14.12	14.70	1,088,400	14.502	0.14%
2021-01-05	0	14.48	14.46	14.48	13.90	14.88	2,733,300	39,307,356	14.381	14.48	14.46	14.48	13.90	14.88	2,733,300	14.381	3.28%
2021-01-04	0	14.02	14.02	14.04	13.90	14.14	2,105,900	29,499,240	14.008	14.02	14.02	14.04	13.90	14.14	2,105,900	14.008	-0.99%
2020-12-31	0	14.16	14.10	14.16	13.98	14.24	1,454,778	20,493,896	14.087	14.16	14.10	14.16	13.98	14.24	1,454,778	14.087	0.43%
2020-12-30	0	14.10	14.10	14.12	14.06	14.54	935,100	13,358,724	14.286	14.10	14.10	14.12	14.06	14.54	935,100	14.286	-2.08%
2020-12-29	0	14.40	14.40	14.42	13.58	14.60	2,500,500	35,434,590	14.171	14.40	14.40	14.42	13.58	14.60	2,500,500	14.171	2.71%
2020-12-28	0	14.02	14.02	14.06	13.00	14.14	3,501,000	47,390,718	13.536	14.02	14.02	14.06	13.00	14.14	3,501,000	13.536	1.01%
2020-12-24	0	13.88	13.86	13.88	13.50	14.36	4,223,100	58,338,288	13.814	13.88	13.86	13.88	13.50	14.36	4,223,100	13.814	-2.25%
2020-12-23	0	14.20	14.20	14.26	14.20	14.96	4,632,300	67,054,876	14.476	14.20	14.20	14.26	14.20	14.96	4,632,300	14.476	-5.08%
2020-12-22	0	14.96	14.94	14.96	14.04	15.38	8,984,160	133,860,387	14.900	14.96	14.94	14.96	14.04	15.38	8,984,160	14.900	3.74%
2020-12-21	0	14.42	14.42	14.44	14.12	16.50	63,740,716	1,022,839,869	16.047	14.42	14.42	14.44	14.12	16.50	63,740,716	16.047

---

Copyright & disclaimer, Privacy policy

Back to top

---